Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 71.38 | 71.74 | 71.28 | 71.58 | 358,006 | +0.37(+0.52%) |
Sep 27, 2019 | 71.48 | 71.56 | 70.83 | 71.21 | 339,100 | -0.01(-0.01%) |
Sep 26, 2019 | 71.21 | 71.42 | 70.93 | 71.22 | 299,646 | +0.05(+0.07%) |
Sep 25, 2019 | 70.95 | 71.26 | 70.68 | 71.17 | 277,354 | -0.02(-0.03%) |
Sep 24, 2019 | 71.78 | 71.93 | 71.00 | 71.19 | 404,870 | -0.33(-0.46%) |
Sep 23, 2019 | 71.27 | 71.71 | 71.19 | 71.52 | 297,631 | +0.04(+0.06%) |
Sep 20, 2019 | 71.94 | 72.02 | 71.36 | 71.48 | 399,000 | -0.27(-0.38%) |
Sep 19, 2019 | 72.00 | 72.07 | 71.68 | 71.75 | 458,145 | -0.07(-0.10%) |
Sep 18, 2019 | 71.79 | 71.90 | 71.24 | 71.82 | 314,281 | -0.01(-0.01%) |
Sep 17, 2019 | 71.40 | 71.84 | 71.31 | 71.83 | 407,252 | +0.35(+0.49%) |
Sep 16, 2019 | 71.93 | 71.93 | 71.41 | 71.48 | 255,433 | -0.62(-0.86%) |
Sep 13, 2019 | 72.41 | 72.43 | 72.05 | 72.10 | 470,200 | -0.14(-0.19%) |
Sep 12, 2019 | 72.24 | 72.38 | 71.96 | 72.24 | 390,088 | +0.27(+0.38%) |
Sep 11, 2019 | 71.52 | 72.00 | 71.18 | 71.97 | 329,686 | +0.58(+0.81%) |
Sep 10, 2019 | 71.01 | 71.41 | 70.70 | 71.39 | 524,180 | +0.24(+0.34%) |
Sep 09, 2019 | 71.40 | 71.43 | 70.96 | 71.15 | 558,916 | +0.04(+0.06%) |
Sep 06, 2019 | 70.92 | 71.20 | 70.82 | 71.11 | 293,400 | +0.34(+0.48%) |
Sep 05, 2019 | 70.52 | 70.97 | 70.49 | 70.77 | 348,797 | +0.80(+1.14%) |
Sep 04, 2019 | 69.80 | 69.98 | 69.57 | 69.97 | 294,569 | +0.73(+1.05%) |
Sep 03, 2019 | 69.11 | 69.29 | 68.77 | 69.24 | 298,548 | -0.32(-0.46%) |
Aug 30, 2019 | 69.83 | 69.92 | 69.40 | 69.56 | 531,000 | +0.14(+0.20%) |
Aug 29, 2019 | 69.35 | 69.57 | 68.96 | 69.42 | 400,960 | +0.71(+1.03%) |
Aug 28, 2019 | 68.07 | 68.71 | 67.85 | 68.71 | 1,247,258 | +0.56(+0.82%) |
Aug 27, 2019 | 68.59 | 68.74 | 68.04 | 68.15 | 646,131 | -0.16(-0.23%) |
Aug 26, 2019 | 68.33 | 68.35 | 67.79 | 68.31 | 327,480 | +0.57(+0.84%) |
Aug 23, 2019 | 69.10 | 69.27 | 67.38 | 67.74 | 394,100 | -1.67(-2.41%) |
Aug 22, 2019 | 69.50 | 69.73 | 68.99 | 69.41 | 293,254 | +0.08(+0.12%) |
Aug 21, 2019 | 69.39 | 69.50 | 69.15 | 69.33 | 287,895 | +0.68(+0.99%) |
Aug 20, 2019 | 69.09 | 69.22 | 68.60 | 68.65 | 256,378 | -0.54(-0.78%) |
Aug 19, 2019 | 69.17 | 69.32 | 68.96 | 69.19 | 471,320 | +0.69(+1.01%) |
Aug 16, 2019 | 67.88 | 68.61 | 67.88 | 68.50 | 244,400 | +0.94(+1.39%) |
Aug 15, 2019 | 67.50 | 67.73 | 67.06 | 67.56 | 402,940 | +0.40(+0.60%) |
Aug 14, 2019 | 68.15 | 68.30 | 67.13 | 67.16 | 461,651 | -1.89(-2.74%) |
Aug 13, 2019 | 68.12 | 69.60 | 68.00 | 69.05 | 323,931 | +0.93(+1.37%) |
Aug 12, 2019 | 68.70 | 68.79 | 67.98 | 68.12 | 346,614 | -0.78(-1.13%) |
Aug 09, 2019 | 69.12 | 69.25 | 68.46 | 68.90 | 416,000 | -0.40(-0.58%) |
Aug 08, 2019 | 68.45 | 69.32 | 68.36 | 69.30 | 427,388 | +1.24(+1.82%) |
Aug 07, 2019 | 67.02 | 68.29 | 66.57 | 68.06 | 679,208 | +0.30(+0.44%) |
Aug 06, 2019 | 67.35 | 67.79 | 66.91 | 67.76 | 644,518 | +0.74(+1.10%) |
Aug 05, 2019 | 68.01 | 68.16 | 66.59 | 67.02 | 1,039,341 | -1.76(-2.56%) |
Aug 02, 2019 | 69.05 | 69.25 | 68.48 | 68.78 | 437,400 | -0.37(-0.54%) |
Aug 01, 2019 | 70.04 | 70.55 | 69.03 | 69.15 | 632,990 | -0.83(-1.19%) |
Jul 31, 2019 | 70.93 | 70.93 | 69.50 | 69.98 | 603,988 | -0.90(-1.27%) |
Jul 30, 2019 | 70.51 | 70.94 | 70.39 | 70.88 | 385,330 | +0.11(+0.16%) |
Jul 29, 2019 | 70.84 | 70.89 | 70.67 | 70.77 | 364,760 | -0.08(-0.11%) |
Jul 26, 2019 | 70.66 | 70.88 | 70.44 | 70.85 | 332,200 | +0.30(+0.43%) |
Jul 25, 2019 | 70.58 | 70.72 | 70.31 | 70.55 | 383,726 | -0.06(-0.08%) |
Jul 24, 2019 | 70.37 | 70.61 | 70.18 | 70.61 | 325,089 | +0.13(+0.18%) |
Jul 23, 2019 | 70.00 | 70.48 | 69.92 | 70.48 | 320,032 | +0.81(+1.16%) |
Jul 22, 2019 | 69.91 | 69.97 | 69.54 | 69.67 | 311,259 | -0.11(-0.16%) |
Jul 19, 2019 | 70.27 | 70.37 | 69.78 | 69.78 | 242,100 | -0.32(-0.46%) |
Jul 18, 2019 | 69.86 | 70.18 | 69.69 | 70.10 | 315,074 | +0.16(+0.23%) |
Jul 17, 2019 | 70.64 | 70.75 | 69.94 | 69.94 | 274,362 | -0.55(-0.78%) |
Jul 16, 2019 | 70.62 | 70.74 | 70.45 | 70.49 | 273,606 | -0.08(-0.11%) |
Jul 15, 2019 | 70.67 | 70.74 | 70.49 | 70.57 | 250,578 | -0.01(-0.01%) |
Jul 12, 2019 | 70.21 | 70.59 | 70.15 | 70.58 | 330,600 | +0.51(+0.73%) |
Jul 11, 2019 | 69.98 | 70.07 | 69.68 | 70.07 | 254,431 | +0.25(+0.36%) |
Jul 10, 2019 | 70.11 | 70.13 | 69.75 | 69.82 | 516,078 | -0.02(-0.03%) |
Jul 09, 2019 | 69.89 | 69.95 | 69.63 | 69.84 | 592,331 | -0.22(-0.31%) |
Jul 08, 2019 | 70.29 | 70.40 | 69.98 | 70.06 | 212,592 | -0.39(-0.55%) |
Jul 05, 2019 | 70.48 | 70.49 | 69.84 | 70.45 | 179,600 | -0.22(-0.31%) |
Jul 03, 2019 | 70.19 | 70.68 | 70.07 | 70.67 | 230,100 | +0.72(+1.03%) |
Jul 02, 2019 | 69.90 | 69.97 | 69.63 | 69.95 | 272,998 | +0.10(+0.14%) |
Jul 01, 2019 | 70.06 | 70.10 | 69.45 | 69.85 | 502,846 | +0.48(+0.69%) |
Jun 28, 2019 | 69.10 | 69.48 | 69.00 | 69.37 | 631,500 | +0.52(+0.76%) |
Jun 27, 2019 | 68.68 | 68.94 | 68.57 | 68.85 | 197,004 | +0.36(+0.53%) |
Jun 26, 2019 | 69.06 | 69.06 | 68.48 | 68.49 | 272,324 | -0.46(-0.67%) |
Jun 25, 2019 | 69.48 | 69.48 | 68.93 | 68.95 | 262,960 | -0.83(-1.19%) |
Jun 24, 2019 | 69.74 | 69.99 | 69.74 | 69.78 | 179,665 | +0.06(+0.09%) |
Jun 21, 2019 | 69.89 | 70.05 | 69.70 | 69.72 | 290,000 | -0.22(-0.31%) |
Jun 20, 2019 | 69.91 | 70.02 | 69.36 | 69.94 | 459,762 | +0.63(+0.91%) |
Jun 19, 2019 | 69.09 | 69.42 | 68.90 | 69.31 | 258,771 | +0.22(+0.32%) |
Jun 18, 2019 | 69.15 | 69.45 | 69.00 | 69.09 | 260,515 | +0.37(+0.54%) |
Jun 17, 2019 | 69.15 | 69.15 | 68.67 | 68.72 | 261,891 | -0.36(-0.52%) |
Jun 14, 2019 | 69.30 | 69.30 | 68.88 | 69.08 | 210,600 | -0.13(-0.19%) |
Jun 13, 2019 | 69.15 | 69.22 | 68.90 | 69.21 | 292,178 | +0.35(+0.51%) |
Jun 12, 2019 | 68.83 | 69.03 | 68.78 | 68.86 | 253,778 | +0.11(+0.16%) |
Jun 11, 2019 | 69.22 | 69.34 | 68.65 | 68.75 | 364,728 | -0.04(-0.06%) |
Jun 10, 2019 | 69.05 | 69.09 | 68.72 | 68.79 | 325,634 | +0.02(+0.03%) |
Jun 07, 2019 | 68.35 | 68.96 | 68.35 | 68.77 | 278,800 | +0.65(+0.95%) |
Jun 06, 2019 | 67.84 | 68.33 | 67.68 | 68.12 | 1,022,573 | +0.44(+0.65%) |
Jun 05, 2019 | 67.21 | 67.73 | 67.03 | 67.68 | 484,543 | +0.77(+1.15%) |
Jun 04, 2019 | 66.32 | 66.95 | 66.25 | 66.91 | 458,423 | +1.12(+1.70%) |
Jun 03, 2019 | 65.16 | 65.96 | 65.16 | 65.79 | 822,776 | +0.66(+1.01%) |
May 31, 2019 | 65.38 | 65.51 | 65.07 | 65.13 | 408,200 | -0.82(-1.24%) |
May 30, 2019 | 65.92 | 66.18 | 65.69 | 65.95 | 276,433 | +0.17(+0.26%) |
May 29, 2019 | 65.68 | 65.89 | 65.38 | 65.78 | 329,214 | -0.19(-0.29%) |
May 28, 2019 | 66.88 | 67.07 | 65.97 | 65.97 | 325,783 | -0.87(-1.30%) |
May 24, 2019 | 66.83 | 67.13 | 66.60 | 66.84 | 386,000 | +0.17(+0.25%) |
May 23, 2019 | 66.99 | 66.99 | 66.31 | 66.67 | 419,577 | -0.68(-1.01%) |
May 22, 2019 | 67.31 | 67.46 | 67.12 | 67.35 | 275,449 | -0.10(-0.15%) |
May 21, 2019 | 67.18 | 67.54 | 67.13 | 67.45 | 289,199 | +0.62(+0.93%) |
May 20, 2019 | 66.78 | 67.14 | 66.66 | 66.83 | 243,602 | -0.20(-0.30%) |
May 17, 2019 | 66.99 | 67.51 | 66.88 | 67.03 | 388,900 | -0.34(-0.50%) |
May 16, 2019 | 67.21 | 67.71 | 67.06 | 67.37 | 380,163 | +0.44(+0.66%) |
May 15, 2019 | 66.36 | 67.12 | 66.30 | 66.93 | 521,374 | +0.21(+0.31%) |
May 14, 2019 | 66.60 | 67.13 | 66.43 | 66.72 | 640,926 | +0.37(+0.56%) |
May 13, 2019 | 66.69 | 66.93 | 66.04 | 66.35 | 692,202 | -1.35(-1.99%) |
May 10, 2019 | 67.16 | 67.84 | 66.43 | 67.70 | 743,400 | +0.36(+0.53%) |
May 09, 2019 | 66.99 | 67.43 | 66.54 | 67.34 | 707,701 | -0.08(-0.12%) |
May 08, 2019 | 67.41 | 67.79 | 67.22 | 67.42 | 598,645 | -0.03(-0.04%) |
May 07, 2019 | 68.01 | 68.01 | 67.02 | 67.45 | 774,438 | -1.04(-1.52%) |
May 06, 2019 | 67.90 | 68.58 | 67.83 | 68.49 | 494,971 | -0.35(-0.51%) |
May 03, 2019 | 68.59 | 68.87 | 68.48 | 68.84 | 301,800 | +0.56(+0.82%) |
May 02, 2019 | 68.03 | 68.30 | 67.77 | 68.28 | 467,970 | +0.22(+0.32%) |
May 01, 2019 | 68.95 | 68.95 | 68.06 | 68.06 | 745,024 | -0.86(-1.25%) |
Apr 30, 2019 | 68.61 | 69.02 | 68.41 | 68.92 | 393,401 | +0.31(+0.45%) |
Apr 29, 2019 | 68.62 | 68.73 | 68.50 | 68.61 | 284,971 | +0.03(+0.04%) |
Apr 26, 2019 | 68.28 | 68.60 | 68.17 | 68.58 | 303,900 | +0.32(+0.47%) |
Apr 25, 2019 | 68.42 | 68.42 | 67.90 | 68.26 | 344,307 | -0.43(-0.63%) |
Apr 24, 2019 | 68.82 | 68.92 | 68.63 | 68.69 | 362,320 | -0.05(-0.07%) |
Apr 23, 2019 | 68.45 | 68.87 | 68.30 | 68.74 | 381,446 | +0.37(+0.54%) |
Apr 22, 2019 | 68.54 | 68.58 | 68.27 | 68.37 | 440,848 | -0.27(-0.39%) |
Apr 18, 2019 | 68.71 | 68.74 | 68.34 | 68.64 | 371,100 | +0.12(+0.18%) |
Apr 17, 2019 | 69.01 | 69.06 | 68.43 | 68.52 | 384,545 | -0.28(-0.41%) |
Apr 16, 2019 | 68.96 | 69.00 | 68.66 | 68.80 | 310,344 | +0.18(+0.26%) |
Apr 15, 2019 | 68.77 | 68.79 | 68.52 | 68.62 | 338,904 | -0.05(-0.07%) |
Apr 12, 2019 | 68.58 | 68.67 | 68.40 | 68.67 | 356,300 | +0.35(+0.51%) |
Apr 11, 2019 | 68.19 | 68.40 | 68.09 | 68.32 | 360,394 | +0.21(+0.31%) |
Apr 10, 2019 | 68.08 | 68.13 | 67.85 | 68.11 | 446,873 | +0.16(+0.24%) |
Apr 09, 2019 | 68.41 | 68.43 | 67.83 | 67.95 | 336,456 | -0.71(-1.03%) |
Apr 08, 2019 | 68.65 | 68.67 | 68.36 | 68.66 | 403,259 | +0.01(+0.01%) |
Apr 05, 2019 | 68.49 | 68.68 | 68.38 | 68.65 | 394,500 | +0.32(+0.47%) |
Apr 04, 2019 | 68.12 | 68.34 | 68.03 | 68.33 | 460,226 | +0.27(+0.40%) |
Apr 03, 2019 | 68.31 | 68.31 | 67.86 | 68.06 | 559,538 | +0.01(+0.01%) |
Apr 02, 2019 | 68.33 | 68.38 | 67.90 | 68.05 | 557,775 | -0.30(-0.44%) |
Apr 01, 2019 | 68.16 | 68.40 | 68.04 | 68.35 | 543,679 | +0.57(+0.84%) |
Mar 29, 2019 | 67.60 | 67.82 | 67.43 | 67.78 | 706,400 | +0.49(+0.73%) |
Mar 28, 2019 | 66.98 | 67.38 | 66.90 | 67.29 | 534,877 | +0.45(+0.67%) |
Mar 27, 2019 | 66.85 | 67.04 | 66.44 | 66.84 | 988,623 | +0.03(+0.04%) |
Mar 26, 2019 | 66.61 | 66.98 | 66.48 | 66.81 | 650,100 | +0.63(+0.95%) |
Mar 25, 2019 | 66.14 | 66.46 | 65.92 | 66.18 | 1,162,555 | +0.06(+0.09%) |
Mar 22, 2019 | 66.96 | 67.02 | 66.08 | 66.12 | 927,900 | -1.11(-1.65%) |
Mar 21, 2019 | 66.34 | 67.34 | 66.26 | 67.23 | 477,044 | +0.75(+1.13%) |
Mar 20, 2019 | 66.94 | 66.99 | 66.26 | 66.48 | 903,398 | -0.69(-1.03%) |
Mar 19, 2019 | 67.46 | 67.60 | 66.93 | 67.17 | 524,523 | -0.03(-0.04%) |
Mar 18, 2019 | 67.03 | 67.23 | 66.86 | 67.20 | 262,461 | +0.30(+0.45%) |
Mar 15, 2019 | 66.81 | 67.13 | 66.75 | 66.90 | 512,700 | +0.16(+0.24%) |
Mar 14, 2019 | 66.81 | 66.83 | 66.50 | 66.74 | 414,756 | -0.10(-0.15%) |
Mar 13, 2019 | 66.60 | 67.01 | 66.60 | 66.84 | 459,077 | +0.40(+0.60%) |
Mar 12, 2019 | 66.49 | 66.60 | 66.33 | 66.44 | 704,414 | +0.12(+0.18%) |
Mar 11, 2019 | 65.70 | 66.33 | 65.64 | 66.32 | 505,418 | +0.86(+1.31%) |
Mar 08, 2019 | 65.35 | 65.55 | 65.06 | 65.46 | 639,100 | -0.19(-0.29%) |
Mar 07, 2019 | 66.01 | 66.20 | 65.48 | 65.65 | 1,298,496 | -0.48(-0.73%) |
Mar 06, 2019 | 66.52 | 66.61 | 66.06 | 66.13 | 677,833 | -0.37(-0.56%) |
Mar 05, 2019 | 66.77 | 66.78 | 66.50 | 66.50 | 510,220 | -0.16(-0.24%) |
Mar 04, 2019 | 67.11 | 67.20 | 66.13 | 66.66 | 1,131,630 | -0.24(-0.36%) |
Mar 01, 2019 | 67.18 | 67.25 | 66.60 | 66.90 | 501,700 | +0.11(+0.16%) |
Feb 28, 2019 | 66.89 | 67.00 | 66.74 | 66.79 | 567,695 | -0.11(-0.16%) |
Feb 27, 2019 | 66.67 | 66.98 | 66.52 | 66.90 | 641,617 | +0.11(+0.16%) |
Feb 26, 2019 | 66.91 | 67.10 | 66.79 | 66.79 | 553,758 | -0.22(-0.33%) |
Feb 25, 2019 | 67.39 | 67.41 | 66.95 | 67.01 | 783,330 | -0.03(-0.04%) |
Feb 22, 2019 | 66.74 | 67.06 | 66.60 | 67.04 | 470,200 | +0.46(+0.69%) |
Feb 21, 2019 | 66.56 | 66.70 | 66.34 | 66.58 | 604,124 | -0.11(-0.16%) |
Feb 20, 2019 | 66.57 | 66.77 | 66.41 | 66.69 | 683,655 | +0.14(+0.21%) |
Feb 19, 2019 | 66.38 | 66.75 | 66.28 | 66.55 | 754,220 | +0.16(+0.24%) |
Feb 15, 2019 | 65.85 | 66.39 | 65.85 | 66.39 | 754,600 | +0.93(+1.42%) |
Feb 14, 2019 | 65.55 | 65.74 | 65.23 | 65.46 | 796,437 | -0.39(-0.59%) |
Feb 13, 2019 | 65.78 | 65.95 | 65.60 | 65.85 | 653,836 | +0.25(+0.38%) |
Feb 12, 2019 | 65.14 | 65.67 | 64.98 | 65.60 | 454,459 | +0.96(+1.49%) |
Feb 11, 2019 | 64.52 | 64.68 | 64.31 | 64.64 | 443,901 | +0.23(+0.36%) |
Feb 08, 2019 | 64.03 | 64.41 | 63.81 | 64.41 | 608,300 | +0.10(+0.16%) |
Feb 07, 2019 | 64.21 | 64.46 | 63.89 | 64.31 | 1,183,278 | -0.15(-0.23%) |
Feb 06, 2019 | 64.35 | 64.53 | 64.25 | 64.46 | 615,375 | -0.02(-0.03%) |
Feb 05, 2019 | 64.25 | 64.52 | 64.19 | 64.48 | 601,626 | +0.15(+0.23%) |
Feb 04, 2019 | 64.10 | 64.33 | 63.70 | 64.33 | 659,123 | +0.45(+0.70%) |
Feb 01, 2019 | 64.11 | 64.11 | 63.64 | 63.88 | 1,191,200 | +0.07(+0.11%) |
Jan 31, 2019 | 63.06 | 63.93 | 62.88 | 63.81 | 1,349,095 | +0.63(+1.00%) |
Jan 30, 2019 | 63.00 | 63.38 | 62.52 | 63.18 | 684,181 | +0.39(+0.62%) |
Jan 29, 2019 | 62.54 | 62.90 | 62.50 | 62.79 | 864,267 | +0.39(+0.63%) |
Jan 28, 2019 | 62.23 | 62.42 | 61.95 | 62.40 | 1,065,852 | -0.18(-0.29%) |
Jan 25, 2019 | 62.73 | 62.98 | 62.50 | 62.58 | 991,700 | +0.26(+0.42%) |
Jan 24, 2019 | 62.49 | 62.49 | 61.98 | 62.32 | 1,160,272 | -0.28(-0.45%) |
Jan 23, 2019 | 62.73 | 62.97 | 62.05 | 62.60 | 1,044,375 | -0.03(-0.05%) |
Jan 22, 2019 | 63.19 | 63.19 | 62.23 | 62.63 | 1,016,472 | -0.84(-1.32%) |
Jan 18, 2019 | 62.95 | 63.57 | 62.88 | 63.47 | 1,030,000 | +1.09(+1.75%) |
Jan 17, 2019 | 61.75 | 62.58 | 61.75 | 62.38 | 1,135,509 | +0.54(+0.87%) |
Jan 16, 2019 | 61.96 | 62.06 | 61.82 | 61.84 | 558,621 | +0.00(+0.00%) |
Jan 15, 2019 | 61.59 | 61.91 | 61.46 | 61.84 | 586,511 | +0.35(+0.57%) |
Jan 14, 2019 | 61.55 | 61.74 | 61.42 | 61.49 | 621,431 | -0.42(-0.68%) |
Jan 11, 2019 | 61.95 | 61.95 | 61.56 | 61.91 | 509,800 | -0.12(-0.19%) |
Jan 10, 2019 | 61.44 | 62.05 | 61.17 | 62.03 | 497,111 | +0.45(+0.73%) |
Jan 09, 2019 | 61.75 | 61.88 | 61.33 | 61.58 | 835,386 | +0.09(+0.15%) |
Jan 08, 2019 | 61.62 | 61.62 | 60.90 | 61.49 | 802,775 | +0.57(+0.94%) |
Jan 07, 2019 | 60.81 | 61.45 | 60.46 | 60.92 | 1,016,103 | +0.35(+0.58%) |
Jan 04, 2019 | 59.78 | 60.71 | 59.56 | 60.57 | 1,108,600 | +1.51(+2.56%) |
Jan 03, 2019 | 60.00 | 60.06 | 58.96 | 59.06 | 1,041,079 | -1.10(-1.83%) |
Jan 02, 2019 | 59.90 | 60.34 | 59.60 | 60.16 | 1,357,456 | -0.38(-0.63%) |
Dec 31, 2018 | 60.45 | 60.55 | 59.99 | 60.54 | 2,331,500 | +0.46(+0.77%) |
Dec 28, 2018 | 60.52 | 60.85 | 59.81 | 60.08 | 2,992,300 | -0.09(-0.15%) |
Dec 27, 2018 | 58.73 | 60.17 | 58.13 | 60.17 | 2,256,842 | +0.78(+1.31%) |
Dec 26, 2018 | 57.50 | 59.39 | 56.79 | 59.39 | 3,333,559 | +1.77(+3.07%) |
Dec 24, 2018 | 58.99 | 59.16 | 57.55 | 57.62 | 1,558,900 | -1.65(-2.78%) |
Dec 21, 2018 | 60.01 | 61.06 | 59.16 | 59.27 | 2,654,000 | -0.55(-0.92%) |
Dec 20, 2018 | 60.34 | 60.73 | 59.22 | 59.82 | 3,126,450 | -0.85(-1.40%) |
Dec 19, 2018 | 61.54 | 62.40 | 60.32 | 60.67 | 1,347,539 | -0.76(-1.24%) |
Dec 18, 2018 | 62.01 | 62.15 | 61.04 | 61.43 | 1,202,946 | -0.13(-0.21%) |
Dec 17, 2018 | 62.72 | 62.82 | 61.20 | 61.56 | 832,694 | -1.30(-2.07%) |
Dec 14, 2018 | 63.41 | 63.58 | 62.72 | 62.86 | 545,100 | -0.98(-1.54%) |
Dec 13, 2018 | 63.97 | 64.15 | 63.54 | 63.84 | 478,364 | +0.09(+0.14%) |
Dec 12, 2018 | 64.26 | 64.36 | 63.70 | 63.75 | 638,974 | +0.24(+0.38%) |
Dec 11, 2018 | 64.19 | 64.43 | 63.20 | 63.51 | 611,857 | +0.03(+0.05%) |
Dec 10, 2018 | 63.41 | 63.67 | 62.24 | 63.48 | 839,088 | +0.02(+0.03%) |
Dec 07, 2018 | 64.45 | 64.94 | 63.25 | 63.46 | 829,500 | -1.12(-1.73%) |
Dec 06, 2018 | 64.26 | 64.58 | 62.88 | 64.58 | 1,234,655 | -0.30(-0.46%) |
Dec 04, 2018 | 66.75 | 66.76 | 64.79 | 64.88 | 1,167,400 | -1.86(-2.79%) |
Dec 03, 2018 | 66.94 | 66.98 | 66.16 | 66.74 | 742,942 | +0.52(+0.79%) |
Nov 30, 2018 | 65.65 | 66.29 | 65.63 | 66.22 | 575,800 | +0.58(+0.88%) |
Nov 29, 2018 | 65.42 | 65.96 | 65.34 | 65.64 | 506,263 | -0.01(-0.02%) |
Nov 28, 2018 | 64.83 | 65.65 | 64.41 | 65.65 | 800,326 | +1.10(+1.70%) |
Nov 27, 2018 | 64.24 | 64.55 | 63.99 | 64.55 | 375,403 | +0.15(+0.23%) |
Nov 26, 2018 | 64.15 | 64.48 | 64.00 | 64.40 | 667,847 | +0.57(+0.89%) |
Nov 23, 2018 | 63.79 | 64.15 | 63.61 | 63.84 | 178,300 | -0.21(-0.32%) |
Nov 21, 2018 | 64.04 | 64.04 | 64.04 | 0 | +0.16(+0.25%) | |
Nov 20, 2018 | 64.41 | 64.65 | 63.72 | 63.88 | 767,414 | -1.17(-1.80%) |
Nov 19, 2018 | 65.50 | 65.78 | 64.83 | 65.05 | 1,146,258 | -0.59(-0.90%) |
Nov 16, 2018 | 65.12 | 65.86 | 64.96 | 65.64 | 374,700 | +0.43(+0.66%) |
Nov 15, 2018 | 64.37 | 65.31 | 63.92 | 65.21 | 680,772 | +0.54(+0.84%) |
Nov 14, 2018 | 65.30 | 65.36 | 64.27 | 64.67 | 395,864 | -0.19(-0.29%) |
Nov 13, 2018 | 65.09 | 65.48 | 64.70 | 64.86 | 324,866 | -0.02(-0.03%) |
Nov 12, 2018 | 65.65 | 65.66 | 64.78 | 64.88 | 206,357 | -0.73(-1.11%) |
Nov 09, 2018 | 65.60 | 65.82 | 65.21 | 65.61 | 313,000 | -0.29(-0.44%) |
Nov 08, 2018 | 65.61 | 66.02 | 65.54 | 65.90 | 255,016 | +0.19(+0.29%) |
Nov 07, 2018 | 65.08 | 65.77 | 64.73 | 65.71 | 545,016 | +0.94(+1.45%) |
Nov 06, 2018 | 64.25 | 64.79 | 64.01 | 64.77 | 361,584 | +0.44(+0.68%) |
Nov 05, 2018 | 64.04 | 64.47 | 63.83 | 64.33 | 242,377 | +0.46(+0.72%) |
Nov 02, 2018 | 64.59 | 64.59 | 63.32 | 63.87 | 549,300 | -0.01(-0.02%) |
Nov 01, 2018 | 63.32 | 63.94 | 63.16 | 63.88 | 1,211,475 | +0.72(+1.14%) |
Oct 31, 2018 | 63.70 | 63.75 | 63.13 | 63.16 | 534,067 | -0.07(-0.11%) |
Oct 30, 2018 | 61.95 | 63.30 | 61.95 | 63.23 | 791,587 | +1.35(+2.18%) |
Oct 29, 2018 | 62.31 | 62.86 | 61.16 | 61.88 | 752,117 | +0.25(+0.41%) |
Oct 26, 2018 | 61.89 | 62.22 | 61.03 | 61.63 | 889,400 | -0.76(-1.22%) |
Oct 25, 2018 | 62.18 | 62.79 | 61.71 | 62.39 | 331,872 | +0.52(+0.84%) |
Oct 24, 2018 | 63.09 | 63.20 | 61.78 | 61.87 | 415,750 | -1.21(-1.92%) |
Oct 23, 2018 | 62.65 | 63.37 | 62.10 | 63.08 | 515,246 | -0.30(-0.47%) |
Oct 22, 2018 | 63.94 | 63.95 | 63.25 | 63.38 | 256,600 | -0.31(-0.49%) |
Oct 19, 2018 | 63.77 | 64.16 | 63.50 | 63.69 | 319,500 | +0.13(+0.20%) |
Oct 18, 2018 | 64.01 | 64.26 | 63.25 | 63.56 | 468,159 | -0.51(-0.80%) |
Oct 17, 2018 | 64.06 | 64.19 | 63.49 | 64.07 | 417,119 | -0.02(-0.03%) |
Oct 16, 2018 | 63.45 | 64.15 | 63.20 | 64.09 | 451,508 | +0.89(+1.41%) |
Oct 15, 2018 | 63.21 | 63.69 | 63.12 | 63.20 | 326,188 | +0.06(+0.10%) |
Oct 12, 2018 | 63.37 | 63.55 | 62.60 | 63.14 | 1,631,600 | +0.39(+0.62%) |
Oct 11, 2018 | 64.29 | 64.36 | 62.64 | 62.75 | 2,986,449 | -1.66(-2.58%) |
Oct 10, 2018 | 65.97 | 65.98 | 64.32 | 64.41 | 1,439,949 | -1.57(-2.38%) |
Oct 09, 2018 | 66.49 | 66.49 | 65.96 | 65.98 | 360,602 | -0.65(-0.98%) |
Oct 08, 2018 | 66.34 | 66.70 | 66.23 | 66.63 | 373,423 | +0.25(+0.38%) |
Oct 05, 2018 | 66.54 | 66.67 | 66.09 | 66.38 | 330,500 | -0.05(-0.08%) |
Oct 04, 2018 | 66.70 | 66.71 | 66.11 | 66.43 | 394,773 | -0.36(-0.54%) |
Oct 03, 2018 | 67.41 | 67.41 | 66.73 | 66.79 | 277,246 | -0.37(-0.55%) |
Oct 02, 2018 | 67.10 | 67.31 | 66.98 | 67.16 | 286,219 | +0.11(+0.16%) |