Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 64.14 | 64.16 | 63.43 | 63.75 | 3,030,547 | -1.39(-2.13%) |
Jan 30, 2020 | 64.69 | 65.22 | 64.36 | 65.14 | 1,778,289 | -1.07(-1.62%) |
Jan 29, 2020 | 66.38 | 66.45 | 66.05 | 66.22 | 1,021,437 | +0.40(+0.60%) |
Jan 28, 2020 | 65.58 | 66.01 | 65.29 | 65.82 | 1,299,195 | +0.39(+0.59%) |
Jan 27, 2020 | 64.65 | 65.73 | 64.40 | 65.43 | 1,120,332 | -2.30(-3.40%) |
Jan 24, 2020 | 68.32 | 68.39 | 67.38 | 67.73 | 1,064,051 | -0.57(-0.84%) |
Jan 23, 2020 | 67.95 | 68.42 | 67.60 | 68.31 | 3,536,021 | -0.70(-1.02%) |
Jan 22, 2020 | 69.34 | 69.36 | 68.88 | 69.01 | 1,141,896 | +0.34(+0.50%) |
Jan 21, 2020 | 68.76 | 68.92 | 68.53 | 68.67 | 1,532,634 | -1.90(-2.69%) |
Jan 17, 2020 | 70.49 | 70.57 | 70.30 | 70.57 | 1,179,098 | +0.35(+0.50%) |
Jan 16, 2020 | 70.24 | 70.34 | 70.09 | 70.21 | 320,827 | +0.37(+0.53%) |
Jan 15, 2020 | 69.90 | 70.04 | 69.66 | 69.84 | 1,631,124 | -0.45(-0.65%) |
Jan 14, 2020 | 70.31 | 70.34 | 69.99 | 70.30 | 1,188,253 | -0.38(-0.54%) |
Jan 13, 2020 | 70.11 | 70.76 | 69.97 | 70.68 | 1,039,414 | +1.20(+1.73%) |
Jan 10, 2020 | 69.44 | 69.67 | 69.33 | 69.47 | 1,409,516 | +0.44(+0.63%) |
Jan 09, 2020 | 69.16 | 69.19 | 68.92 | 69.04 | 3,238,315 | +0.69(+1.00%) |
Jan 08, 2020 | 67.98 | 68.75 | 67.93 | 68.35 | 1,416,529 | +0.15(+0.22%) |
Jan 07, 2020 | 68.11 | 68.26 | 67.95 | 68.21 | 626,664 | +0.24(+0.35%) |
Jan 06, 2020 | 67.71 | 68.02 | 67.63 | 67.97 | 446,889 | -0.28(-0.41%) |
Jan 03, 2020 | 68.33 | 68.65 | 68.15 | 68.24 | 1,023,001 | -1.10(-1.59%) |
Jan 02, 2020 | 68.78 | 69.39 | 68.78 | 69.34 | 908,405 | +1.31(+1.92%) |
Dec 31, 2019 | 67.82 | 68.07 | 67.72 | 68.04 | 230,850 | +0.22(+0.33%) |
Dec 30, 2019 | 68.37 | 68.37 | 67.73 | 67.82 | 559,165 | -0.41(-0.60%) |
Dec 27, 2019 | 68.34 | 68.44 | 68.08 | 68.22 | 2,339,400 | +0.41(+0.60%) |
Dec 26, 2019 | 67.67 | 67.86 | 67.52 | 67.82 | 196,853 | +0.42(+0.62%) |
Dec 24, 2019 | 67.47 | 67.48 | 67.32 | 67.40 | 128,766 | -0.20(-0.30%) |
Dec 23, 2019 | 67.54 | 67.60 | 67.40 | 67.60 | 264,446 | +0.03(+0.04%) |
Dec 20, 2019 | 67.56 | 67.69 | 67.47 | 67.58 | 621,578 | +0.21(+0.32%) |
Dec 19, 2019 | 67.20 | 67.44 | 67.18 | 67.36 | 608,757 | -0.17(-0.25%) |
Dec 18, 2019 | 67.42 | 67.56 | 67.35 | 67.53 | 1,942,105 | +0.31(+0.47%) |
Dec 17, 2019 | 67.18 | 67.38 | 67.09 | 67.22 | 356,613 | +0.55(+0.82%) |
Dec 16, 2019 | 66.66 | 66.82 | 66.56 | 66.67 | 1,996,843 | +0.49(+0.74%) |
Dec 13, 2019 | 66.35 | 66.81 | 66.02 | 66.18 | 1,608,581 | +0.02(+0.03%) |
Dec 12, 2019 | 65.08 | 66.21 | 65.08 | 66.16 | 1,459,282 | +1.35(+2.09%) |
Dec 11, 2019 | 64.39 | 64.92 | 64.36 | 64.81 | 1,146,101 | +0.72(+1.13%) |
Dec 10, 2019 | 63.98 | 64.16 | 63.86 | 64.08 | 1,991,190 | +0.28(+0.44%) |
Dec 09, 2019 | 64.02 | 64.18 | 63.76 | 63.80 | 378,881 | -0.38(-0.60%) |
Dec 06, 2019 | 64.18 | 64.20 | 64.05 | 64.18 | 557,351 | +0.48(+0.76%) |
Dec 05, 2019 | 63.54 | 63.82 | 63.52 | 63.70 | 694,766 | +0.26(+0.40%) |
Dec 04, 2019 | 63.48 | 63.56 | 63.41 | 63.44 | 579,065 | +0.39(+0.62%) |
Dec 03, 2019 | 62.80 | 63.08 | 62.56 | 63.05 | 992,547 | -0.40(-0.63%) |
Dec 02, 2019 | 63.71 | 63.79 | 63.30 | 63.45 | 2,650,439 | -0.19(-0.30%) |
Nov 29, 2019 | 63.68 | 63.77 | 63.57 | 63.65 | 407,425 | -1.12(-1.74%) |
Nov 27, 2019 | 64.65 | 64.85 | 64.55 | 64.77 | 459,516 | +0.06(+0.10%) |
Nov 26, 2019 | 64.44 | 64.71 | 64.29 | 64.71 | 1,198,045 | +0.01(+0.01%) |
Nov 25, 2019 | 64.40 | 64.72 | 64.35 | 64.70 | 1,546,762 | +0.91(+1.43%) |
Nov 22, 2019 | 63.88 | 63.89 | 63.61 | 63.78 | 386,742 | -0.02(-0.03%) |
Nov 21, 2019 | 63.68 | 63.80 | 63.54 | 63.80 | 710,388 | -0.19(-0.30%) |
Nov 20, 2019 | 64.20 | 64.33 | 63.84 | 63.99 | 659,862 | -0.49(-0.77%) |
Nov 19, 2019 | 64.70 | 64.70 | 64.38 | 64.49 | 674,050 | +0.33(+0.51%) |
Nov 18, 2019 | 64.25 | 64.38 | 64.03 | 64.16 | 826,245 | +0.10(+0.16%) |
Nov 15, 2019 | 64.05 | 64.19 | 63.97 | 64.06 | 491,471 | +0.39(+0.62%) |
Nov 14, 2019 | 63.70 | 63.80 | 63.43 | 63.66 | 2,278,693 | -0.12(-0.19%) |
Nov 13, 2019 | 63.66 | 63.89 | 63.59 | 63.78 | 714,144 | -0.61(-0.95%) |
Nov 12, 2019 | 64.55 | 64.63 | 64.27 | 64.39 | 3,020,639 | -0.32(-0.49%) |
Nov 11, 2019 | 64.44 | 64.74 | 64.28 | 64.71 | 1,181,710 | -0.75(-1.14%) |
Nov 08, 2019 | 65.45 | 65.51 | 65.21 | 65.46 | 1,387,961 | -0.34(-0.51%) |
Nov 07, 2019 | 65.86 | 66.10 | 65.77 | 65.80 | 700,036 | +0.42(+0.64%) |
Nov 06, 2019 | 65.54 | 65.56 | 65.19 | 65.38 | 979,935 | -0.02(-0.03%) |
Nov 05, 2019 | 65.40 | 65.48 | 65.17 | 65.40 | 1,913,085 | +0.43(+0.66%) |
Nov 04, 2019 | 65.11 | 65.19 | 64.93 | 64.97 | 583,066 | +0.76(+1.18%) |
Nov 01, 2019 | 63.99 | 64.31 | 63.99 | 64.21 | 529,445 | +0.89(+1.40%) |
Oct 31, 2019 | 63.53 | 63.54 | 62.99 | 63.33 | 644,964 | -0.22(-0.35%) |
Oct 30, 2019 | 63.24 | 63.60 | 63.02 | 63.54 | 1,108,283 | +0.21(+0.33%) |
Oct 29, 2019 | 63.32 | 63.48 | 63.28 | 63.33 | 425,939 | -0.31(-0.49%) |
Oct 28, 2019 | 63.44 | 63.81 | 63.44 | 63.65 | 1,635,049 | +0.48(+0.77%) |
Oct 25, 2019 | 62.66 | 63.19 | 62.66 | 63.16 | 512,701 | +0.37(+0.60%) |
Oct 24, 2019 | 62.90 | 62.90 | 62.67 | 62.79 | 772,908 | +0.12(+0.19%) |
Oct 23, 2019 | 62.40 | 62.67 | 62.38 | 62.67 | 410,750 | -0.09(-0.15%) |
Oct 22, 2019 | 62.85 | 62.96 | 62.68 | 62.76 | 917,884 | -0.10(-0.16%) |
Oct 21, 2019 | 62.60 | 62.86 | 62.55 | 62.86 | 578,424 | +0.62(+1.00%) |
Oct 18, 2019 | 62.54 | 62.61 | 62.13 | 62.24 | 612,287 | -0.55(-0.87%) |
Oct 17, 2019 | 62.98 | 62.98 | 62.66 | 62.79 | 762,282 | +0.35(+0.56%) |
Oct 16, 2019 | 62.37 | 62.59 | 62.25 | 62.44 | 664,557 | +0.12(+0.19%) |
Oct 15, 2019 | 61.93 | 62.41 | 61.93 | 62.32 | 2,208,840 | +0.55(+0.89%) |
Oct 14, 2019 | 61.91 | 62.00 | 61.74 | 61.77 | 978,342 | -0.08(-0.13%) |
Oct 11, 2019 | 61.85 | 62.43 | 61.81 | 61.85 | 2,265,299 | +0.90(+1.48%) |
Oct 10, 2019 | 60.63 | 61.18 | 60.63 | 60.95 | 882,698 | +0.57(+0.94%) |
Oct 09, 2019 | 60.40 | 60.63 | 60.31 | 60.38 | 1,989,495 | +0.40(+0.67%) |
Oct 08, 2019 | 60.19 | 60.26 | 59.89 | 59.98 | 935,508 | -0.35(-0.58%) |
Oct 07, 2019 | 60.32 | 60.63 | 60.26 | 60.33 | 534,002 | -0.37(-0.62%) |
Oct 04, 2019 | 60.35 | 60.76 | 60.23 | 60.70 | 607,472 | +0.03(+0.05%) |
Oct 03, 2019 | 60.24 | 60.71 | 60.06 | 60.68 | 1,824,951 | +0.69(+1.16%) |
Oct 02, 2019 | 59.83 | 60.00 | 59.68 | 59.98 | 901,688 | -0.28(-0.47%) |
Oct 01, 2019 | 60.74 | 60.74 | 60.14 | 60.26 | 833,736 | -0.34(-0.56%) |
Sep 30, 2019 | 60.76 | 60.97 | 60.58 | 60.60 | 775,357 | +0.40(+0.67%) |
Sep 27, 2019 | 61.04 | 61.19 | 59.92 | 60.20 | 3,576,327 | -0.87(-1.42%) |
Sep 26, 2019 | 61.13 | 61.16 | 60.88 | 61.07 | 988,365 | -0.07(-0.12%) |
Sep 25, 2019 | 60.79 | 61.21 | 60.59 | 61.14 | 889,294 | -0.06(-0.10%) |
Sep 24, 2019 | 61.82 | 61.82 | 61.12 | 61.21 | 3,336,199 | -0.57(-0.92%) |
Sep 23, 2019 | 61.60 | 61.82 | 61.52 | 61.77 | 972,450 | +0.09(+0.15%) |
Sep 20, 2019 | 62.16 | 62.27 | 61.57 | 61.68 | 825,794 | -0.05(-0.07%) |
Sep 19, 2019 | 61.80 | 62.05 | 61.62 | 61.73 | 479,420 | -0.33(-0.53%) |
Sep 18, 2019 | 62.12 | 62.15 | 61.53 | 62.06 | 825,689 | -0.13(-0.21%) |
Sep 17, 2019 | 61.71 | 62.22 | 61.66 | 62.18 | 457,714 | -0.05(-0.09%) |
Sep 16, 2019 | 62.28 | 62.45 | 62.09 | 62.24 | 1,073,493 | -0.74(-1.18%) |
Sep 13, 2019 | 62.89 | 63.08 | 62.79 | 62.98 | 1,132,978 | +0.43(+0.69%) |
Sep 12, 2019 | 62.42 | 62.85 | 62.20 | 62.55 | 1,174,587 | +0.44(+0.71%) |
Sep 11, 2019 | 61.92 | 62.17 | 61.80 | 62.11 | 1,098,006 | +0.43(+0.70%) |
Sep 10, 2019 | 61.60 | 61.74 | 61.35 | 61.68 | 1,126,949 | +0.04(+0.06%) |
Sep 09, 2019 | 61.51 | 61.69 | 61.41 | 61.64 | 950,412 | +0.25(+0.40%) |
Sep 06, 2019 | 61.43 | 61.50 | 61.28 | 61.40 | 1,654,763 | +0.27(+0.43%) |
Sep 05, 2019 | 61.03 | 61.23 | 60.95 | 61.13 | 3,762,449 | +0.69(+1.15%) |
Sep 04, 2019 | 60.30 | 60.50 | 60.18 | 60.44 | 2,879,885 | +1.30(+2.19%) |
Sep 03, 2019 | 58.96 | 59.29 | 58.96 | 59.14 | 1,598,828 | -0.51(-0.86%) |
Aug 30, 2019 | 59.78 | 59.85 | 59.41 | 59.65 | 2,139,011 | +0.17(+0.29%) |
Aug 29, 2019 | 59.30 | 59.60 | 59.17 | 59.48 | 1,947,783 | +0.56(+0.95%) |
Aug 28, 2019 | 58.68 | 59.00 | 58.56 | 58.92 | 2,032,976 | +0.07(+0.12%) |
Aug 27, 2019 | 59.09 | 59.29 | 58.84 | 58.85 | 2,425,247 | +0.08(+0.14%) |
Aug 26, 2019 | 58.77 | 58.82 | 58.52 | 58.77 | 1,490,188 | +0.49(+0.85%) |
Aug 23, 2019 | 59.02 | 59.51 | 58.23 | 58.27 | 1,967,636 | -0.81(-1.38%) |
Aug 22, 2019 | 59.33 | 59.37 | 58.87 | 59.09 | 743,607 | -0.81(-1.36%) |
Aug 21, 2019 | 60.04 | 60.07 | 59.69 | 59.90 | 526,036 | +0.30(+0.51%) |
Aug 20, 2019 | 59.72 | 59.81 | 59.55 | 59.60 | 877,572 | +0.08(+0.14%) |
Aug 19, 2019 | 59.89 | 59.94 | 59.49 | 59.51 | 1,064,168 | +0.58(+0.98%) |
Aug 16, 2019 | 58.65 | 59.06 | 58.64 | 58.94 | 1,383,364 | +1.01(+1.73%) |
Aug 15, 2019 | 58.02 | 58.16 | 57.71 | 57.93 | 1,181,109 | +0.60(+1.05%) |
Aug 14, 2019 | 57.78 | 57.94 | 57.33 | 57.33 | 1,718,964 | -1.59(-2.70%) |
Aug 13, 2019 | 57.68 | 59.25 | 57.62 | 58.92 | 1,406,566 | +0.90(+1.56%) |
Aug 12, 2019 | 58.14 | 58.28 | 57.96 | 58.02 | 1,760,579 | -0.73(-1.24%) |
Aug 09, 2019 | 58.93 | 59.00 | 58.47 | 58.75 | 1,903,398 | -0.63(-1.06%) |
Aug 08, 2019 | 59.11 | 59.45 | 58.93 | 59.38 | 2,069,151 | +0.76(+1.29%) |
Aug 07, 2019 | 57.88 | 58.71 | 57.67 | 58.62 | 1,514,349 | +0.21(+0.36%) |
Aug 06, 2019 | 58.67 | 58.75 | 58.09 | 58.41 | 2,684,209 | +0.79(+1.36%) |
Aug 05, 2019 | 58.40 | 58.43 | 57.29 | 57.62 | 4,711,379 | -2.37(-3.95%) |
Aug 02, 2019 | 60.36 | 60.52 | 59.90 | 59.99 | 1,785,537 | -0.74(-1.22%) |
Aug 01, 2019 | 61.99 | 62.48 | 60.50 | 60.73 | 2,688,733 | -1.28(-2.06%) |
Jul 31, 2019 | 62.63 | 62.63 | 61.38 | 62.01 | 2,419,191 | -0.74(-1.18%) |
Jul 30, 2019 | 62.74 | 62.79 | 62.54 | 62.75 | 436,934 | -0.41(-0.65%) |
Jul 29, 2019 | 63.19 | 63.25 | 62.99 | 63.16 | 606,751 | -0.35(-0.55%) |
Jul 26, 2019 | 63.71 | 63.71 | 63.45 | 63.51 | 962,807 | -0.04(-0.06%) |
Jul 25, 2019 | 63.88 | 63.94 | 63.42 | 63.54 | 903,739 | -0.47(-0.73%) |
Jul 24, 2019 | 63.80 | 64.01 | 63.78 | 64.01 | 1,169,392 | +0.10(+0.16%) |
Jul 23, 2019 | 63.75 | 63.91 | 63.65 | 63.91 | 1,063,808 | +0.19(+0.30%) |
Jul 22, 2019 | 63.74 | 63.82 | 63.62 | 63.72 | 1,042,988 | +0.05(+0.09%) |
Jul 19, 2019 | 64.04 | 64.10 | 63.65 | 63.66 | 627,827 | -0.18(-0.29%) |
Jul 18, 2019 | 63.49 | 63.85 | 63.38 | 63.85 | 422,567 | +0.34(+0.53%) |
Jul 17, 2019 | 63.64 | 63.78 | 63.44 | 63.51 | 769,393 | -0.16(-0.24%) |
Jul 16, 2019 | 63.82 | 64.00 | 63.66 | 63.66 | 421,353 | -0.14(-0.21%) |
Jul 15, 2019 | 63.71 | 63.80 | 63.61 | 63.80 | 499,200 | +0.40(+0.63%) |
Jul 12, 2019 | 63.39 | 63.47 | 63.24 | 63.40 | 752,692 | +0.08(+0.13%) |
Jul 11, 2019 | 63.52 | 63.54 | 63.17 | 63.32 | 2,282,570 | -0.01(-0.01%) |
Jul 10, 2019 | 63.50 | 63.66 | 63.24 | 63.33 | 2,342,998 | +0.37(+0.60%) |
Jul 09, 2019 | 62.64 | 63.02 | 62.63 | 62.95 | 1,948,317 | -0.22(-0.35%) |
Jul 08, 2019 | 63.17 | 63.27 | 63.01 | 63.17 | 3,404,590 | -0.69(-1.07%) |
Jul 05, 2019 | 63.83 | 63.86 | 63.54 | 63.86 | 4,105,226 | -0.52(-0.81%) |
Jul 03, 2019 | 64.33 | 64.38 | 64.18 | 64.38 | 261,330 | -0.29(-0.45%) |
Jul 02, 2019 | 64.71 | 64.79 | 64.46 | 64.67 | 788,516 | +0.03(+0.04%) |
Jul 01, 2019 | 64.92 | 65.08 | 64.40 | 64.64 | 908,479 | +0.87(+1.36%) |
Jun 28, 2019 | 63.86 | 63.90 | 63.64 | 63.77 | 2,745,499 | -0.16(-0.24%) |
Jun 27, 2019 | 63.77 | 63.96 | 63.67 | 63.93 | 2,640,703 | +0.64(+1.01%) |
Jun 26, 2019 | 63.25 | 63.52 | 63.23 | 63.29 | 1,120,549 | +0.56(+0.89%) |
Jun 25, 2019 | 63.12 | 63.13 | 62.70 | 62.73 | 1,168,522 | -0.61(-0.97%) |
Jun 24, 2019 | 63.39 | 63.47 | 63.23 | 63.34 | 254,591 | +0.05(+0.07%) |
Jun 21, 2019 | 63.31 | 63.48 | 63.22 | 63.30 | 790,009 | -0.36(-0.56%) |
Jun 20, 2019 | 63.90 | 64.00 | 63.40 | 63.65 | 1,118,669 | +1.00(+1.59%) |
Jun 19, 2019 | 62.38 | 62.93 | 62.25 | 62.66 | 705,744 | +0.55(+0.88%) |
Jun 18, 2019 | 61.27 | 62.29 | 61.27 | 62.11 | 803,403 | +1.57(+2.60%) |
Jun 17, 2019 | 60.46 | 60.68 | 60.39 | 60.54 | 1,172,851 | +0.18(+0.30%) |
Jun 14, 2019 | 60.56 | 60.57 | 60.31 | 60.35 | 588,239 | -0.60(-0.98%) |
Jun 13, 2019 | 61.13 | 61.21 | 60.77 | 60.95 | 1,059,472 | -0.03(-0.04%) |
Jun 12, 2019 | 61.23 | 61.24 | 60.90 | 60.98 | 412,175 | -0.84(-1.37%) |
Jun 11, 2019 | 62.03 | 62.07 | 61.64 | 61.83 | 2,271,662 | +0.66(+1.08%) |
Jun 10, 2019 | 61.13 | 61.49 | 61.04 | 61.16 | 1,033,537 | +0.58(+0.96%) |
Jun 07, 2019 | 60.45 | 61.02 | 60.45 | 60.58 | 641,315 | +0.45(+0.74%) |
Jun 06, 2019 | 60.07 | 60.24 | 59.89 | 60.14 | 1,155,664 | +0.05(+0.08%) |
Jun 05, 2019 | 60.51 | 60.51 | 59.87 | 60.09 | 981,750 | -0.30(-0.50%) |
Jun 04, 2019 | 60.01 | 60.45 | 59.95 | 60.39 | 1,238,167 | +0.12(+0.20%) |
Jun 03, 2019 | 60.29 | 60.55 | 60.15 | 60.27 | 2,100,777 | +0.49(+0.82%) |
May 31, 2019 | 59.44 | 59.90 | 59.37 | 59.78 | 1,541,624 | +0.05(+0.09%) |
May 30, 2019 | 59.66 | 59.84 | 59.54 | 59.73 | 2,262,049 | +0.11(+0.18%) |
May 29, 2019 | 59.30 | 59.68 | 59.20 | 59.62 | 2,154,671 | +0.08(+0.14%) |
May 28, 2019 | 60.00 | 60.11 | 59.52 | 59.54 | 1,084,554 | +0.12(+0.20%) |
May 24, 2019 | 59.74 | 59.82 | 59.35 | 59.42 | 1,255,983 | +0.07(+0.12%) |
May 23, 2019 | 59.26 | 59.55 | 59.11 | 59.35 | 2,131,671 | -0.80(-1.33%) |
May 22, 2019 | 60.22 | 60.27 | 60.03 | 60.15 | 596,043 | -0.23(-0.38%) |
May 21, 2019 | 60.29 | 60.39 | 60.03 | 60.37 | 1,160,356 | +0.65(+1.09%) |
May 20, 2019 | 59.97 | 60.08 | 59.64 | 59.72 | 1,902,684 | -0.56(-0.93%) |
May 17, 2019 | 60.32 | 60.65 | 60.15 | 60.28 | 3,700,007 | -1.08(-1.76%) |
May 16, 2019 | 61.53 | 61.83 | 61.35 | 61.36 | 864,021 | -0.21(-0.34%) |
May 15, 2019 | 61.14 | 61.62 | 61.06 | 61.57 | 1,415,984 | +0.35(+0.58%) |
May 14, 2019 | 61.15 | 61.47 | 60.99 | 61.22 | 2,378,497 | +0.89(+1.48%) |
May 13, 2019 | 60.62 | 60.76 | 60.05 | 60.33 | 3,143,479 | -2.12(-3.40%) |
May 10, 2019 | 62.27 | 62.68 | 61.56 | 62.45 | 1,530,722 | +0.29(+0.47%) |
May 09, 2019 | 61.79 | 62.43 | 61.26 | 62.16 | 3,538,736 | -1.03(-1.62%) |
May 08, 2019 | 63.45 | 63.70 | 63.17 | 63.19 | 4,546,266 | -0.28(-0.44%) |
May 07, 2019 | 64.17 | 64.21 | 63.11 | 63.47 | 3,399,082 | -2.83(-4.27%) |
May 06, 2019 | 64.13 | 66.30 | 64.08 | 66.30 | 986,348 | +0.00(+0.00%) |
May 03, 2019 | 66.05 | 66.38 | 65.98 | 66.30 | 983,005 | +0.78(+1.19%) |
May 02, 2019 | 65.58 | 65.81 | 65.23 | 65.52 | 1,329,503 | +0.14(+0.21%) |
May 01, 2019 | 65.79 | 66.28 | 65.28 | 65.39 | 889,834 | -0.24(-0.36%) |
Apr 30, 2019 | 65.56 | 65.74 | 65.27 | 65.62 | 935,326 | -0.13(-0.19%) |
Apr 29, 2019 | 65.72 | 65.83 | 65.63 | 65.75 | 583,394 | +0.25(+0.39%) |
Apr 26, 2019 | 65.39 | 65.57 | 65.18 | 65.49 | 892,490 | +0.21(+0.32%) |
Apr 25, 2019 | 65.09 | 65.31 | 64.90 | 65.29 | 2,156,236 | -0.20(-0.31%) |
Apr 24, 2019 | 65.79 | 65.89 | 65.30 | 65.49 | 1,832,037 | -0.75(-1.14%) |
Apr 23, 2019 | 65.91 | 66.33 | 65.90 | 66.24 | 1,395,763 | +0.21(+0.32%) |
Apr 22, 2019 | 65.76 | 66.04 | 65.69 | 66.03 | 892,438 | -0.50(-0.75%) |
Apr 18, 2019 | 66.36 | 66.62 | 66.23 | 66.53 | 1,003,266 | -0.13(-0.19%) |
Apr 17, 2019 | 66.81 | 66.88 | 66.54 | 66.66 | 754,703 | +0.27(+0.41%) |
Apr 16, 2019 | 66.35 | 66.47 | 66.28 | 66.38 | 491,816 | +0.45(+0.69%) |
Apr 15, 2019 | 66.23 | 66.27 | 65.72 | 65.93 | 1,135,123 | -0.54(-0.82%) |
Apr 12, 2019 | 66.48 | 66.56 | 66.31 | 66.48 | 853,839 | +0.69(+1.05%) |
Apr 11, 2019 | 65.95 | 65.97 | 65.65 | 65.79 | 1,066,896 | -0.64(-0.96%) |
Apr 10, 2019 | 66.31 | 66.48 | 66.21 | 66.42 | 1,023,522 | +0.18(+0.27%) |
Apr 09, 2019 | 66.28 | 66.35 | 66.17 | 66.24 | 1,267,077 | -0.03(-0.04%) |
Apr 08, 2019 | 65.98 | 66.31 | 65.89 | 66.27 | 1,650,078 | -0.17(-0.26%) |
Apr 05, 2019 | 66.10 | 66.48 | 66.08 | 66.44 | 2,981,170 | +0.50(+0.76%) |
Apr 04, 2019 | 65.62 | 66.06 | 65.55 | 65.94 | 3,876,620 | +0.31(+0.47%) |
Apr 03, 2019 | 65.58 | 66.03 | 65.52 | 65.63 | 4,676,806 | +0.62(+0.95%) |
Apr 02, 2019 | 65.18 | 65.20 | 64.87 | 65.01 | 1,770,853 | -0.11(-0.17%) |
Apr 01, 2019 | 64.93 | 65.15 | 64.80 | 65.12 | 1,048,601 | +0.93(+1.44%) |
Mar 29, 2019 | 64.19 | 64.30 | 63.87 | 64.20 | 3,058,692 | +0.67(+1.06%) |
Mar 28, 2019 | 63.41 | 63.52 | 63.17 | 63.52 | 949,062 | +0.48(+0.76%) |
Mar 27, 2019 | 63.27 | 63.38 | 62.83 | 63.04 | 726,961 | -0.35(-0.54%) |
Mar 26, 2019 | 63.43 | 63.62 | 63.14 | 63.39 | 1,114,081 | +0.17(+0.27%) |
Mar 25, 2019 | 63.01 | 63.41 | 62.96 | 63.22 | 1,051,237 | +0.05(+0.07%) |
Mar 22, 2019 | 64.01 | 64.08 | 63.17 | 63.17 | 2,033,181 | -1.59(-2.45%) |
Mar 21, 2019 | 64.11 | 64.76 | 64.06 | 64.76 | 1,692,893 | +0.24(+0.37%) |
Mar 20, 2019 | 64.29 | 64.97 | 63.88 | 64.52 | 1,416,051 | -0.03(-0.04%) |
Mar 19, 2019 | 64.54 | 64.71 | 64.32 | 64.55 | 1,259,723 | +0.11(+0.17%) |
Mar 18, 2019 | 64.27 | 64.46 | 64.15 | 64.44 | 1,159,706 | +0.57(+0.90%) |
Mar 15, 2019 | 63.62 | 63.92 | 63.55 | 63.87 | 855,050 | +0.88(+1.40%) |
Mar 14, 2019 | 63.08 | 63.10 | 62.80 | 62.99 | 768,748 | -0.31(-0.49%) |
Mar 13, 2019 | 63.38 | 63.45 | 63.22 | 63.30 | 1,531,344 | -0.08(-0.13%) |
Mar 12, 2019 | 63.34 | 63.49 | 63.20 | 63.38 | 720,494 | +0.35(+0.56%) |
Mar 11, 2019 | 62.42 | 63.05 | 62.39 | 63.02 | 733,983 | +1.15(+1.86%) |
Mar 08, 2019 | 61.59 | 61.94 | 61.49 | 61.87 | 3,103,619 | -0.59(-0.95%) |
Mar 07, 2019 | 63.20 | 63.21 | 62.37 | 62.46 | 1,274,843 | -1.09(-1.71%) |
Mar 06, 2019 | 63.81 | 63.92 | 63.55 | 63.55 | 730,218 | -0.27(-0.43%) |
Mar 05, 2019 | 63.55 | 63.92 | 63.40 | 63.82 | 1,064,667 | +0.58(+0.92%) |
Mar 04, 2019 | 63.47 | 63.53 | 62.72 | 63.24 | 1,641,707 | +0.15(+0.23%) |
Mar 01, 2019 | 63.48 | 63.48 | 62.94 | 63.10 | 553,332 | +0.21(+0.33%) |
Feb 28, 2019 | 63.12 | 63.12 | 62.74 | 62.89 | 4,136,113 | -0.61(-0.96%) |
Feb 27, 2019 | 63.59 | 63.73 | 63.31 | 63.50 | 1,066,693 | -0.52(-0.81%) |
Feb 26, 2019 | 63.73 | 64.17 | 63.69 | 64.01 | 1,718,164 | -0.30(-0.47%) |
Feb 25, 2019 | 64.27 | 64.53 | 64.21 | 64.31 | 1,147,746 | +0.73(+1.14%) |
Feb 22, 2019 | 63.46 | 63.71 | 63.34 | 63.59 | 816,730 | +0.70(+1.11%) |
Feb 21, 2019 | 63.00 | 63.07 | 62.69 | 62.89 | 1,612,822 | -0.12(-0.19%) |
Feb 20, 2019 | 62.96 | 63.36 | 62.88 | 63.01 | 1,945,939 | +0.48(+0.77%) |
Feb 19, 2019 | 61.93 | 62.68 | 61.87 | 62.52 | 857,629 | +0.54(+0.86%) |
Feb 15, 2019 | 62.05 | 62.13 | 61.83 | 61.99 | 580,861 | -0.30(-0.48%) |
Feb 14, 2019 | 62.09 | 62.48 | 61.90 | 62.29 | 830,232 | -0.01(-0.01%) |
Feb 13, 2019 | 62.69 | 62.72 | 62.16 | 62.30 | 616,864 | -0.09(-0.15%) |
Feb 12, 2019 | 62.34 | 62.51 | 62.25 | 62.39 | 1,304,620 | +0.46(+0.75%) |
Feb 11, 2019 | 62.20 | 62.21 | 61.91 | 61.93 | 787,407 | -0.05(-0.07%) |
Feb 08, 2019 | 61.73 | 62.03 | 61.57 | 61.97 | 861,657 | -0.23(-0.36%) |
Feb 07, 2019 | 62.33 | 62.58 | 61.65 | 62.20 | 772,650 | -0.61(-0.97%) |
Feb 06, 2019 | 63.37 | 63.37 | 62.69 | 62.81 | 952,776 | -0.54(-0.86%) |
Feb 05, 2019 | 62.75 | 63.41 | 62.71 | 63.35 | 644,573 | +0.86(+1.38%) |
Feb 04, 2019 | 62.12 | 62.60 | 62.08 | 62.49 | 1,671,055 | +0.28(+0.45%) |