Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 64.91 | 65.09 | 64.68 | 64.89 | 1,414,575 | +0.48(+0.75%) |
Apr 29, 2019 | 63.96 | 64.45 | 63.80 | 64.41 | 968,962 | +0.16(+0.25%) |
Apr 26, 2019 | 64.53 | 64.53 | 63.84 | 64.25 | 2,383,200 | -0.72(-1.11%) |
Apr 25, 2019 | 64.89 | 65.24 | 64.78 | 64.97 | 980,629 | +0.12(+0.19%) |
Apr 24, 2019 | 65.74 | 65.74 | 64.83 | 64.85 | 1,486,486 | -1.59(-2.39%) |
Apr 23, 2019 | 66.67 | 66.80 | 66.34 | 66.44 | 1,192,527 | -0.25(-0.37%) |
Apr 22, 2019 | 66.11 | 66.86 | 66.05 | 66.69 | 763,898 | +1.08(+1.65%) |
Apr 18, 2019 | 65.70 | 65.75 | 65.37 | 65.61 | 1,238,400 | -0.34(-0.52%) |
Apr 17, 2019 | 66.18 | 66.19 | 65.81 | 65.95 | 920,477 | +0.17(+0.26%) |
Apr 16, 2019 | 65.95 | 66.00 | 65.70 | 65.78 | 813,051 | -0.21(-0.32%) |
Apr 15, 2019 | 66.21 | 66.25 | 65.88 | 65.99 | 728,785 | -0.08(-0.12%) |
Apr 12, 2019 | 66.55 | 66.58 | 65.98 | 66.07 | 1,225,300 | -0.28(-0.42%) |
Apr 11, 2019 | 66.47 | 66.51 | 66.12 | 66.35 | 770,309 | -0.12(-0.18%) |
Apr 10, 2019 | 66.34 | 66.76 | 66.18 | 66.47 | 855,370 | +0.47(+0.71%) |
Apr 09, 2019 | 66.47 | 66.47 | 65.96 | 66.00 | 1,022,783 | -0.67(-1.00%) |
Apr 08, 2019 | 66.50 | 66.75 | 66.41 | 66.67 | 853,154 | +0.73(+1.11%) |
Apr 05, 2019 | 65.54 | 66.03 | 65.43 | 65.94 | 1,088,700 | +0.69(+1.06%) |
Apr 04, 2019 | 65.17 | 65.35 | 64.80 | 65.25 | 952,506 | +0.11(+0.17%) |
Apr 03, 2019 | 65.32 | 65.50 | 64.95 | 65.14 | 1,092,127 | +0.35(+0.54%) |
Apr 02, 2019 | 64.67 | 64.97 | 64.55 | 64.79 | 1,059,913 | +0.15(+0.23%) |
Apr 01, 2019 | 64.74 | 64.78 | 64.52 | 64.64 | 966,860 | +0.69(+1.08%) |
Mar 29, 2019 | 64.40 | 64.41 | 63.74 | 63.95 | 1,272,500 | +0.20(+0.31%) |
Mar 28, 2019 | 63.61 | 63.86 | 63.42 | 63.75 | 1,003,063 | +0.06(+0.09%) |
Mar 27, 2019 | 64.03 | 64.25 | 63.31 | 63.69 | 2,188,547 | -0.70(-1.09%) |
Mar 26, 2019 | 64.66 | 64.98 | 64.27 | 64.39 | 1,280,523 | +0.44(+0.69%) |
Mar 25, 2019 | 64.33 | 64.40 | 63.66 | 63.95 | 1,200,757 | -0.12(-0.19%) |
Mar 22, 2019 | 65.01 | 65.08 | 64.03 | 64.07 | 1,515,900 | -1.36(-2.08%) |
Mar 21, 2019 | 65.75 | 65.87 | 65.31 | 65.43 | 1,736,674 | -0.49(-0.74%) |
Mar 20, 2019 | 65.33 | 66.23 | 65.01 | 65.92 | 1,953,908 | +0.68(+1.04%) |
Mar 19, 2019 | 65.82 | 65.82 | 65.11 | 65.24 | 1,153,905 | +0.01(+0.02%) |
Mar 18, 2019 | 64.85 | 65.34 | 64.83 | 65.23 | 3,273,756 | +0.68(+1.05%) |
Mar 15, 2019 | 64.48 | 64.89 | 64.43 | 64.55 | 1,594,400 | +0.22(+0.34%) |
Mar 14, 2019 | 64.40 | 64.60 | 64.25 | 64.33 | 1,191,469 | +0.11(+0.17%) |
Mar 13, 2019 | 63.55 | 64.22 | 63.41 | 64.22 | 1,203,239 | +1.71(+2.74%) |
Mar 12, 2019 | 62.22 | 62.80 | 62.20 | 62.51 | 1,766,872 | +0.07(+0.11%) |
Mar 11, 2019 | 62.13 | 62.64 | 62.10 | 62.44 | 1,251,495 | +0.48(+0.77%) |
Mar 08, 2019 | 61.57 | 62.01 | 61.42 | 61.96 | 1,852,500 | -0.82(-1.31%) |
Mar 07, 2019 | 63.28 | 63.35 | 62.76 | 62.78 | 1,477,942 | -0.86(-1.35%) |
Mar 06, 2019 | 63.79 | 63.81 | 63.46 | 63.64 | 919,064 | -0.10(-0.16%) |
Mar 05, 2019 | 63.48 | 63.78 | 63.40 | 63.74 | 857,168 | +0.21(+0.33%) |
Mar 04, 2019 | 63.56 | 63.64 | 63.07 | 63.53 | 1,136,392 | -0.08(-0.13%) |
Mar 01, 2019 | 63.62 | 63.98 | 63.36 | 63.61 | 1,607,100 | +0.00(+0.00%) |
Feb 28, 2019 | 64.13 | 64.13 | 63.53 | 63.61 | 1,218,338 | -0.41(-0.64%) |
Feb 27, 2019 | 64.30 | 64.49 | 63.97 | 64.02 | 949,222 | -0.01(-0.02%) |
Feb 26, 2019 | 64.16 | 64.65 | 63.98 | 64.03 | 1,048,218 | +0.00(+0.00%) |
Feb 25, 2019 | 63.98 | 64.22 | 63.79 | 64.03 | 1,291,655 | +0.03(+0.05%) |
Feb 22, 2019 | 64.26 | 64.26 | 63.91 | 64.00 | 982,000 | +0.26(+0.41%) |
Feb 21, 2019 | 64.12 | 64.31 | 63.56 | 63.74 | 1,455,320 | -0.86(-1.33%) |
Feb 20, 2019 | 64.12 | 64.94 | 64.12 | 64.60 | 1,084,266 | +0.25(+0.39%) |
Feb 19, 2019 | 63.49 | 64.53 | 63.45 | 64.35 | 1,280,230 | +0.52(+0.81%) |
Feb 15, 2019 | 63.50 | 63.98 | 63.36 | 63.83 | 4,471,000 | -0.04(-0.06%) |
Feb 14, 2019 | 63.67 | 64.21 | 63.59 | 63.87 | 2,895,594 | -1.09(-1.68%) |
Feb 13, 2019 | 65.06 | 65.32 | 64.79 | 64.96 | 2,021,283 | -0.15(-0.23%) |
Feb 12, 2019 | 64.90 | 65.39 | 64.72 | 65.11 | 2,364,200 | +1.00(+1.56%) |
Feb 11, 2019 | 64.00 | 64.42 | 63.86 | 64.11 | 1,433,804 | -0.47(-0.73%) |
Feb 08, 2019 | 64.34 | 64.65 | 64.04 | 64.58 | 2,458,500 | +0.03(+0.05%) |
Feb 07, 2019 | 64.91 | 65.03 | 64.15 | 64.55 | 2,517,863 | -0.76(-1.16%) |
Feb 06, 2019 | 64.68 | 65.43 | 64.67 | 65.31 | 1,829,024 | +0.13(+0.20%) |
Feb 05, 2019 | 64.82 | 65.20 | 64.76 | 65.18 | 2,586,547 | +0.57(+0.88%) |
Feb 04, 2019 | 63.87 | 64.62 | 63.72 | 64.61 | 2,662,810 | +0.86(+1.35%) |
Feb 01, 2019 | 63.21 | 63.75 | 62.92 | 63.75 | 4,141,700 | +0.95(+1.51%) |
Jan 31, 2019 | 63.16 | 63.49 | 62.75 | 62.80 | 4,562,941 | +2.08(+3.43%) |
Jan 30, 2019 | 61.04 | 61.07 | 60.43 | 60.72 | 3,822,169 | +0.74(+1.23%) |
Jan 29, 2019 | 60.16 | 60.64 | 59.90 | 59.98 | 2,708,937 | -0.02(-0.03%) |
Jan 28, 2019 | 59.79 | 60.07 | 59.52 | 60.00 | 1,722,006 | -0.72(-1.19%) |
Jan 25, 2019 | 60.96 | 60.99 | 60.60 | 60.72 | 1,528,300 | +0.27(+0.45%) |
Jan 24, 2019 | 60.21 | 60.91 | 60.14 | 60.45 | 1,614,490 | +0.07(+0.12%) |
Jan 23, 2019 | 60.80 | 60.98 | 60.09 | 60.38 | 1,879,611 | -0.71(-1.16%) |
Jan 22, 2019 | 61.40 | 61.69 | 60.99 | 61.09 | 2,482,521 | -1.63(-2.60%) |
Jan 18, 2019 | 62.58 | 62.96 | 62.38 | 62.72 | 1,315,600 | +1.07(+1.74%) |
Jan 17, 2019 | 60.89 | 61.80 | 60.86 | 61.65 | 1,161,071 | +0.24(+0.39%) |
Jan 16, 2019 | 61.69 | 61.81 | 61.28 | 61.41 | 1,704,284 | -0.81(-1.30%) |
Jan 15, 2019 | 62.24 | 62.76 | 61.91 | 62.22 | 1,089,688 | +0.00(+0.00%) |
Jan 14, 2019 | 61.84 | 62.51 | 61.76 | 62.22 | 1,012,006 | +0.06(+0.10%) |
Jan 11, 2019 | 62.13 | 62.49 | 61.81 | 62.16 | 1,079,000 | -0.62(-0.99%) |
Jan 10, 2019 | 61.97 | 62.78 | 61.85 | 62.78 | 1,182,968 | +0.42(+0.67%) |
Jan 09, 2019 | 62.26 | 62.60 | 61.97 | 62.36 | 1,541,563 | +0.54(+0.87%) |
Jan 08, 2019 | 62.06 | 62.15 | 61.64 | 61.82 | 1,246,130 | -0.18(-0.29%) |
Jan 07, 2019 | 61.52 | 62.27 | 61.32 | 62.00 | 1,563,250 | -0.22(-0.35%) |
Jan 04, 2019 | 61.38 | 62.28 | 61.32 | 62.22 | 1,917,300 | +1.46(+2.40%) |
Jan 03, 2019 | 60.75 | 61.01 | 60.08 | 60.76 | 1,686,568 | -0.04(-0.07%) |
Jan 02, 2019 | 59.35 | 61.08 | 59.12 | 60.80 | 2,133,828 | +0.86(+1.43%) |
Dec 31, 2018 | 60.00 | 60.43 | 59.66 | 59.94 | 2,417,100 | +0.46(+0.77%) |
Dec 28, 2018 | 59.70 | 59.90 | 59.21 | 59.48 | 3,123,800 | +0.60(+1.02%) |
Dec 27, 2018 | 58.09 | 59.12 | 57.41 | 58.88 | 3,249,022 | -0.24(-0.41%) |
Dec 26, 2018 | 56.70 | 59.16 | 56.26 | 59.12 | 2,854,965 | +2.42(+4.27%) |
Dec 24, 2018 | 57.94 | 58.19 | 56.62 | 56.70 | 1,824,200 | -1.10(-1.90%) |
Dec 21, 2018 | 57.93 | 58.67 | 57.62 | 57.80 | 3,450,100 | +0.17(+0.29%) |
Dec 20, 2018 | 58.69 | 59.24 | 57.40 | 57.63 | 4,698,032 | -0.69(-1.18%) |
Dec 19, 2018 | 59.15 | 59.70 | 57.97 | 58.32 | 3,186,922 | +0.22(+0.38%) |
Dec 18, 2018 | 58.94 | 58.97 | 57.88 | 58.10 | 2,712,471 | -0.76(-1.29%) |
Dec 17, 2018 | 60.05 | 60.07 | 58.61 | 58.86 | 2,446,593 | -0.65(-1.09%) |
Dec 14, 2018 | 60.46 | 60.64 | 59.40 | 59.51 | 2,068,000 | -1.06(-1.75%) |
Dec 13, 2018 | 60.20 | 60.91 | 60.14 | 60.57 | 1,882,335 | +0.13(+0.22%) |
Dec 12, 2018 | 60.55 | 61.06 | 60.26 | 60.44 | 3,551,878 | +0.72(+1.21%) |
Dec 11, 2018 | 60.72 | 60.85 | 59.23 | 59.72 | 3,818,705 | -0.36(-0.60%) |
Dec 10, 2018 | 60.21 | 60.32 | 59.09 | 60.08 | 3,312,784 | -0.65(-1.07%) |
Dec 07, 2018 | 61.85 | 62.45 | 60.70 | 60.73 | 3,273,000 | -0.04(-0.07%) |
Dec 06, 2018 | 60.34 | 60.85 | 59.26 | 60.77 | 4,479,465 | -1.76(-2.81%) |
Dec 04, 2018 | 64.01 | 64.06 | 62.43 | 62.53 | 2,082,300 | -1.33(-2.08%) |
Dec 03, 2018 | 63.73 | 63.94 | 63.29 | 63.86 | 1,915,583 | +1.83(+2.95%) |
Nov 30, 2018 | 62.47 | 62.60 | 61.83 | 62.03 | 2,067,500 | -0.41(-0.66%) |
Nov 29, 2018 | 62.47 | 62.95 | 62.40 | 62.44 | 3,549,425 | -0.01(-0.02%) |
Nov 28, 2018 | 61.60 | 62.53 | 61.16 | 62.45 | 2,966,067 | +1.13(+1.84%) |
Nov 27, 2018 | 61.23 | 61.54 | 60.99 | 61.32 | 1,947,853 | -0.65(-1.05%) |
Nov 26, 2018 | 62.00 | 62.64 | 61.79 | 61.97 | 3,724,723 | +1.32(+2.18%) |
Nov 23, 2018 | 60.87 | 61.06 | 60.29 | 60.65 | 1,837,300 | -2.91(-4.58%) |
Nov 21, 2018 | 63.56 | 63.56 | 63.56 | 0 | +1.86(+3.01%) | |
Nov 20, 2018 | 62.56 | 62.71 | 61.35 | 61.70 | 2,502,802 | -1.79(-2.82%) |
Nov 19, 2018 | 63.67 | 63.76 | 63.08 | 63.49 | 1,521,990 | -0.49(-0.77%) |
Nov 16, 2018 | 63.70 | 64.01 | 63.45 | 63.98 | 2,592,800 | +0.20(+0.31%) |
Nov 15, 2018 | 62.87 | 63.79 | 62.30 | 63.78 | 4,958,297 | +0.26(+0.41%) |
Nov 14, 2018 | 64.11 | 64.18 | 63.09 | 63.52 | 2,781,340 | +0.51(+0.81%) |
Nov 13, 2018 | 63.71 | 64.37 | 62.91 | 63.01 | 3,021,108 | -1.24(-1.93%) |
Nov 12, 2018 | 65.39 | 65.45 | 64.23 | 64.25 | 1,792,222 | -0.90(-1.38%) |
Nov 09, 2018 | 64.50 | 65.35 | 64.31 | 65.15 | 1,673,300 | +0.32(+0.49%) |
Nov 08, 2018 | 65.87 | 65.95 | 64.62 | 64.83 | 1,500,372 | -1.47(-2.22%) |
Nov 07, 2018 | 66.61 | 66.68 | 65.72 | 66.30 | 1,615,565 | +0.59(+0.90%) |
Nov 06, 2018 | 65.49 | 65.71 | 64.97 | 65.71 | 2,432,745 | +0.15(+0.23%) |
Nov 05, 2018 | 65.80 | 65.90 | 65.07 | 65.56 | 1,499,242 | +1.18(+1.83%) |
Nov 02, 2018 | 65.56 | 65.89 | 63.93 | 64.38 | 1,920,700 | -0.86(-1.32%) |
Nov 01, 2018 | 65.76 | 65.89 | 64.69 | 65.24 | 1,722,285 | -0.47(-0.72%) |
Oct 31, 2018 | 65.87 | 66.45 | 65.67 | 65.71 | 2,918,860 | +1.00(+1.55%) |
Oct 30, 2018 | 63.84 | 64.72 | 63.49 | 64.71 | 2,021,307 | +1.32(+2.08%) |
Oct 29, 2018 | 64.59 | 64.67 | 62.77 | 63.39 | 2,281,322 | -0.56(-0.88%) |
Oct 26, 2018 | 62.92 | 64.50 | 62.74 | 63.95 | 2,745,400 | -0.10(-0.16%) |
Oct 25, 2018 | 64.17 | 64.61 | 63.73 | 64.05 | 2,168,003 | +0.54(+0.85%) |
Oct 24, 2018 | 65.50 | 65.64 | 63.46 | 63.51 | 2,209,108 | -1.86(-2.85%) |
Oct 23, 2018 | 65.97 | 66.05 | 64.73 | 65.37 | 2,952,745 | -1.83(-2.72%) |
Oct 22, 2018 | 67.59 | 67.63 | 67.01 | 67.20 | 1,264,157 | -0.52(-0.77%) |
Oct 19, 2018 | 67.90 | 68.20 | 67.47 | 67.72 | 3,143,800 | +0.97(+1.45%) |
Oct 18, 2018 | 67.18 | 67.89 | 66.58 | 66.75 | 1,808,493 | -0.73(-1.08%) |
Oct 17, 2018 | 68.12 | 68.15 | 67.08 | 67.48 | 1,830,730 | -0.73(-1.07%) |
Oct 16, 2018 | 67.57 | 68.47 | 67.46 | 68.21 | 1,275,410 | +0.59(+0.87%) |
Oct 15, 2018 | 68.04 | 68.11 | 67.50 | 67.62 | 1,253,930 | +0.31(+0.46%) |
Oct 12, 2018 | 68.06 | 68.06 | 66.62 | 67.31 | 2,139,300 | -0.12(-0.18%) |
Oct 11, 2018 | 68.40 | 68.67 | 66.92 | 67.43 | 1,775,862 | -1.55(-2.25%) |
Oct 10, 2018 | 70.65 | 70.70 | 68.79 | 68.98 | 1,652,776 | -1.59(-2.25%) |
Oct 09, 2018 | 69.67 | 70.82 | 69.55 | 70.57 | 1,089,148 | +0.69(+0.99%) |
Oct 08, 2018 | 68.85 | 69.91 | 68.83 | 69.88 | 1,392,669 | -0.48(-0.68%) |
Oct 05, 2018 | 70.27 | 70.57 | 69.85 | 70.36 | 1,493,200 | -0.87(-1.22%) |
Oct 04, 2018 | 71.33 | 71.44 | 70.78 | 71.23 | 1,179,163 | -0.43(-0.60%) |
Oct 03, 2018 | 71.50 | 71.89 | 71.14 | 71.66 | 1,074,147 | +0.45(+0.63%) |
Oct 02, 2018 | 71.17 | 71.32 | 70.77 | 71.21 | 1,160,010 | -0.38(-0.53%) |
Oct 01, 2018 | 71.42 | 71.80 | 71.27 | 71.59 | 1,623,070 | +0.66(+0.93%) |
Sep 28, 2018 | 70.53 | 71.51 | 70.51 | 70.93 | 2,176,000 | -0.38(-0.53%) |
Sep 27, 2018 | 71.65 | 71.65 | 71.06 | 71.31 | 1,886,222 | +0.30(+0.42%) |
Sep 26, 2018 | 71.29 | 71.63 | 70.94 | 71.01 | 2,201,964 | -0.70(-0.98%) |
Sep 25, 2018 | 71.75 | 72.06 | 71.57 | 71.71 | 2,036,894 | +1.46(+2.08%) |
Sep 24, 2018 | 70.55 | 70.99 | 70.22 | 70.25 | 1,266,333 | +0.71(+1.02%) |
Sep 21, 2018 | 69.25 | 69.68 | 69.05 | 69.54 | 2,568,000 | +0.71(+1.03%) |
Sep 20, 2018 | 68.88 | 69.02 | 68.25 | 68.83 | 1,546,047 | +0.55(+0.81%) |
Sep 19, 2018 | 67.94 | 68.47 | 67.91 | 68.28 | 2,309,144 | +0.12(+0.18%) |
Sep 18, 2018 | 67.65 | 68.30 | 67.65 | 68.16 | 1,952,903 | +1.33(+1.99%) |
Sep 17, 2018 | 67.06 | 67.46 | 66.67 | 66.83 | 1,863,574 | +0.31(+0.47%) |
Sep 14, 2018 | 66.79 | 66.91 | 66.39 | 66.52 | 1,165,500 | -0.34(-0.51%) |
Sep 13, 2018 | 66.78 | 67.00 | 66.44 | 66.86 | 2,002,171 | +0.52(+0.78%) |
Sep 12, 2018 | 66.48 | 66.89 | 66.26 | 66.34 | 1,735,437 | +0.43(+0.65%) |
Sep 11, 2018 | 64.93 | 66.12 | 64.88 | 65.91 | 1,232,096 | +0.89(+1.37%) |
Sep 10, 2018 | 65.17 | 65.46 | 64.90 | 65.02 | 1,057,815 | -0.37(-0.57%) |
Sep 07, 2018 | 64.61 | 65.47 | 64.42 | 65.39 | 1,701,800 | -0.33(-0.50%) |
Sep 06, 2018 | 66.62 | 66.75 | 65.39 | 65.72 | 2,422,430 | -1.39(-2.07%) |
Sep 05, 2018 | 67.04 | 67.17 | 66.59 | 67.11 | 1,846,228 | -0.31(-0.46%) |
Sep 04, 2018 | 67.71 | 67.81 | 67.19 | 67.42 | 847,334 | +0.04(+0.06%) |
Aug 31, 2018 | 67.38 | 67.38 | 67.38 | 0 | -1.22(-1.78%) | |
Aug 30, 2018 | 68.44 | 68.64 | 68.20 | 68.60 | 922,145 | +0.09(+0.13%) |
Aug 29, 2018 | 68.17 | 68.68 | 68.03 | 68.51 | 824,917 | +0.42(+0.62%) |
Aug 28, 2018 | 68.59 | 68.82 | 68.03 | 68.09 | 1,318,117 | -0.52(-0.76%) |
Aug 27, 2018 | 68.51 | 68.63 | 68.37 | 68.61 | 998,612 | +0.54(+0.79%) |
Aug 24, 2018 | 68.17 | 68.40 | 67.92 | 68.07 | 1,043,400 | +0.91(+1.35%) |
Aug 23, 2018 | 67.70 | 67.70 | 67.06 | 67.16 | 909,616 | -0.08(-0.12%) |
Aug 22, 2018 | 67.09 | 67.56 | 67.03 | 67.24 | 1,912,045 | +0.78(+1.17%) |
Aug 21, 2018 | 66.39 | 66.77 | 66.35 | 66.46 | 1,633,697 | +0.53(+0.80%) |
Aug 20, 2018 | 65.51 | 65.99 | 65.39 | 65.93 | 1,941,417 | +0.72(+1.10%) |
Aug 17, 2018 | 64.73 | 65.47 | 64.44 | 65.21 | 3,120,700 | +0.40(+0.62%) |
Aug 16, 2018 | 65.08 | 65.27 | 64.81 | 64.81 | 1,573,493 | +0.54(+0.84%) |
Aug 15, 2018 | 64.65 | 64.65 | 63.45 | 64.27 | 2,578,710 | -1.27(-1.94%) |
Aug 14, 2018 | 66.33 | 66.44 | 65.38 | 65.54 | 2,045,692 | -0.45(-0.68%) |
Aug 13, 2018 | 66.65 | 66.75 | 65.88 | 65.99 | 1,717,438 | -0.75(-1.12%) |
Aug 10, 2018 | 66.80 | 67.00 | 66.50 | 66.74 | 2,132,400 | -1.00(-1.48%) |
Aug 09, 2018 | 68.27 | 68.47 | 67.59 | 67.74 | 1,609,881 | -1.76(-2.53%) |
Aug 08, 2018 | 69.63 | 69.63 | 69.01 | 69.50 | 1,256,833 | +0.34(+0.49%) |
Aug 07, 2018 | 69.68 | 69.70 | 69.07 | 69.16 | 1,574,409 | +0.80(+1.17%) |
Aug 06, 2018 | 68.34 | 68.62 | 68.04 | 68.36 | 2,249,234 | -0.36(-0.52%) |
Aug 03, 2018 | 68.07 | 68.78 | 68.05 | 68.72 | 2,673,500 | +0.21(+0.31%) |
Aug 02, 2018 | 68.46 | 68.95 | 68.17 | 68.51 | 2,554,457 | -1.64(-2.34%) |
Aug 01, 2018 | 70.19 | 70.23 | 69.73 | 70.15 | 1,982,590 | -0.89(-1.25%) |
Jul 31, 2018 | 71.79 | 71.90 | 70.96 | 71.04 | 1,264,532 | +0.25(+0.35%) |
Jul 30, 2018 | 71.00 | 71.11 | 70.65 | 70.79 | 1,240,759 | +0.15(+0.21%) |
Jul 27, 2018 | 70.59 | 71.08 | 70.43 | 70.64 | 1,573,000 | +0.47(+0.67%) |
Jul 26, 2018 | 69.71 | 70.46 | 69.67 | 70.17 | 3,607,836 | -3.20(-4.36%) |
Jul 25, 2018 | 72.39 | 73.52 | 72.38 | 73.37 | 2,040,543 | -0.04(-0.05%) |
Jul 24, 2018 | 72.76 | 73.59 | 72.72 | 73.41 | 1,998,140 | +1.13(+1.56%) |
Jul 23, 2018 | 73.10 | 72.26 | 72.28 | 1,219,369 | -0.41(-0.56%) | |
Jul 20, 2018 | 72.31 | 72.88 | 72.29 | 72.69 | 1,512,237 | +0.26(+0.36%) |
Jul 19, 2018 | 72.43 | 72.96 | 72.20 | 72.43 | 1,501,910 | +0.15(+0.21%) |
Jul 18, 2018 | 71.32 | 72.35 | 71.16 | 72.28 | 2,580,995 | +0.39(+0.54%) |
Jul 17, 2018 | 71.50 | 72.27 | 71.47 | 71.89 | 2,383,573 | -0.55(-0.76%) |
Jul 16, 2018 | 72.21 | 72.52 | 71.54 | 72.44 | 1,775,108 | -1.00(-1.36%) |
Jul 13, 2018 | 73.00 | 73.62 | 72.88 | 73.44 | 894,006 | +0.36(+0.49%) |
Jul 12, 2018 | 73.05 | 73.51 | 72.75 | 73.08 | 2,386,723 | +0.38(+0.52%) |
Jul 11, 2018 | 73.68 | 74.03 | 72.34 | 72.70 | 1,191,362 | -2.03(-2.72%) |
Jul 10, 2018 | 74.74 | 75.28 | 74.61 | 74.73 | 1,128,005 | +0.38(+0.51%) |
Jul 09, 2018 | 73.84 | 74.38 | 73.66 | 74.35 | 1,328,460 | +1.61(+2.21%) |
Jul 06, 2018 | 72.04 | 72.93 | 71.85 | 72.74 | 1,061,378 | +0.52(+0.72%) |
Jul 05, 2018 | 72.48 | 72.60 | 71.80 | 72.22 | 1,527,890 | +0.19(+0.26%) |
Jul 03, 2018 | 72.03 | 72.03 | 72.03 | 0 | +0.55(+0.77%) | |
Jul 02, 2018 | 71.60 | 71.70 | 71.16 | 71.48 | 2,170,509 | -1.17(-1.61%) |
Jun 29, 2018 | 72.81 | 73.30 | 72.61 | 72.65 | 1,470,636 | +0.04(+0.06%) |
Jun 28, 2018 | 71.93 | 72.74 | 71.69 | 72.61 | 1,234,125 | +0.11(+0.15%) |
Jun 27, 2018 | 72.66 | 73.20 | 72.34 | 72.50 | 1,463,682 | +0.77(+1.07%) |
Jun 26, 2018 | 71.67 | 71.89 | 71.02 | 71.73 | 1,347,601 | +1.06(+1.50%) |
Jun 25, 2018 | 71.54 | 71.73 | 70.47 | 70.67 | 2,219,412 | -2.42(-3.31%) |
Jun 22, 2018 | 72.45 | 73.19 | 72.30 | 73.09 | 2,323,747 | +3.07(+4.38%) |
Jun 21, 2018 | 70.23 | 70.41 | 69.89 | 70.02 | 1,194,142 | -0.62(-0.88%) |
Jun 20, 2018 | 71.45 | 71.50 | 70.47 | 70.64 | 1,137,295 | -0.41(-0.58%) |
Jun 19, 2018 | 70.70 | 71.20 | 70.38 | 71.05 | 1,206,315 | -0.22(-0.31%) |
Jun 18, 2018 | 70.96 | 71.57 | 70.92 | 71.27 | 1,059,087 | +0.53(+0.75%) |
Jun 15, 2018 | 72.94 | 70.59 | 70.74 | 1,393,921 | -2.20(-3.02%) | |
Jun 14, 2018 | 73.14 | 73.63 | 72.78 | 72.94 | 975,397 | +0.71(+0.98%) |
Jun 13, 2018 | 72.85 | 72.89 | 72.02 | 72.23 | 1,874,823 | -0.37(-0.51%) |
Jun 12, 2018 | 73.30 | 73.42 | 72.32 | 72.60 | 3,201,854 | -1.20(-1.63%) |
Jun 11, 2018 | 73.49 | 74.13 | 73.30 | 73.80 | 3,126,014 | +0.64(+0.87%) |
Jun 08, 2018 | 73.53 | 73.58 | 72.76 | 73.16 | 1,659,134 | +0.04(+0.05%) |
Jun 07, 2018 | 73.26 | 73.65 | 72.91 | 73.12 | 1,574,132 | +1.04(+1.44%) |
Jun 06, 2018 | 71.89 | 72.08 | 1,301,101 | +0.29(+0.40%) | ||
Jun 05, 2018 | 71.98 | 72.44 | 71.06 | 71.79 | 1,067,625 | -0.44(-0.61%) |
Jun 04, 2018 | 73.02 | 73.28 | 72.16 | 72.23 | 1,059,879 | -0.37(-0.51%) |
Jun 01, 2018 | 72.78 | 72.98 | 72.53 | 72.60 | 1,275,987 | +0.27(+0.37%) |
May 31, 2018 | 72.32 | 72.59 | 71.83 | 72.33 | 1,211,373 | -0.15(-0.21%) |
May 30, 2018 | 71.74 | 72.58 | 71.34 | 72.48 | 1,636,420 | +2.22(+3.16%) |
May 29, 2018 | 70.34 | 71.04 | 69.89 | 70.26 | 1,929,372 | -0.84(-1.18%) |
May 25, 2018 | 71.10 | 71.10 | 71.10 | 0 | -1.62(-2.23%) | |
May 24, 2018 | 73.17 | 73.23 | 72.34 | 72.72 | 1,302,388 | -1.33(-1.80%) |
May 23, 2018 | 74.12 | 74.28 | 73.39 | 74.05 | 1,544,502 | -1.75(-2.31%) |
May 22, 2018 | 76.65 | 76.86 | 75.65 | 75.80 | 1,376,886 | -0.89(-1.16%) |
May 21, 2018 | 76.50 | 76.99 | 76.40 | 76.69 | 1,631,455 | +0.86(+1.13%) |
May 18, 2018 | 76.24 | 76.34 | 75.78 | 75.83 | 1,733,930 | -0.37(-0.49%) |
May 17, 2018 | 75.71 | 76.55 | 75.69 | 76.20 | 1,482,831 | +1.21(+1.61%) |
May 16, 2018 | 75.20 | 75.27 | 74.66 | 74.99 | 1,423,709 | -0.53(-0.70%) |
May 15, 2018 | 75.11 | 75.99 | 74.93 | 75.52 | 1,516,958 | +0.59(+0.79%) |
May 14, 2018 | 74.60 | 75.25 | 74.25 | 74.93 | 1,404,583 | +0.86(+1.16%) |
May 11, 2018 | 74.03 | 74.42 | 73.89 | 74.07 | 1,451,745 | +0.47(+0.64%) |
May 10, 2018 | 73.70 | 73.89 | 73.28 | 73.60 | 1,944,371 | -1.09(-1.46%) |
May 09, 2018 | 73.77 | 74.96 | 73.77 | 74.69 | 2,132,880 | +1.68(+2.30%) |
May 08, 2018 | 72.60 | 73.10 | 71.74 | 73.01 | 1,783,061 | +0.44(+0.61%) |
May 07, 2018 | 73.06 | 73.48 | 72.47 | 72.57 | 1,378,318 | +0.00(+0.00%) |
May 04, 2018 | 72.15 | 73.00 | 72.04 | 72.57 | 1,074,531 | +0.34(+0.47%) |
May 03, 2018 | 71.98 | 72.30 | 71.46 | 72.23 | 1,304,641 | +0.49(+0.68%) |
May 02, 2018 | 72.03 | 72.23 | 71.63 | 71.74 | 1,554,262 | +0.20(+0.28%) |