Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 76.45 | 76.77 | 76.12 | 76.17 | 3,306,165 | -0.32(-0.42%) |
Apr 29, 2019 | 76.01 | 76.72 | 75.93 | 76.49 | 1,971,678 | +0.47(+0.62%) |
Apr 26, 2019 | 76.01 | 76.03 | 75.57 | 76.02 | 1,693,505 | +0.35(+0.46%) |
Apr 25, 2019 | 75.17 | 75.85 | 74.92 | 75.68 | 1,496,470 | +0.33(+0.43%) |
Apr 24, 2019 | 75.36 | 75.70 | 75.07 | 75.35 | 2,780,971 | -0.06(-0.07%) |
Apr 23, 2019 | 75.53 | 75.68 | 74.90 | 75.40 | 3,013,138 | +0.03(+0.04%) |
Apr 22, 2019 | 74.54 | 75.44 | 74.46 | 75.38 | 1,575,135 | +0.60(+0.80%) |
Apr 18, 2019 | 74.99 | 75.38 | 74.72 | 74.78 | 3,134,324 | -0.28(-0.37%) |
Apr 17, 2019 | 74.62 | 75.47 | 74.33 | 75.06 | 3,352,271 | +0.67(+0.91%) |
Apr 16, 2019 | 73.76 | 74.79 | 73.58 | 74.38 | 2,740,642 | +0.75(+1.02%) |
Apr 15, 2019 | 72.47 | 73.90 | 72.32 | 73.63 | 4,240,400 | +1.27(+1.76%) |
Apr 12, 2019 | 72.82 | 73.16 | 72.10 | 72.36 | 5,885,563 | +0.21(+0.29%) |
Apr 11, 2019 | 72.22 | 72.44 | 71.91 | 72.15 | 2,342,935 | +0.20(+0.27%) |
Apr 10, 2019 | 72.07 | 72.17 | 71.84 | 71.96 | 2,110,914 | -0.11(-0.16%) |
Apr 09, 2019 | 71.93 | 72.27 | 71.74 | 72.07 | 3,334,113 | -0.03(-0.04%) |
Apr 08, 2019 | 72.06 | 72.22 | 71.70 | 72.10 | 2,653,851 | -0.24(-0.34%) |
Apr 05, 2019 | 72.42 | 72.63 | 72.04 | 72.34 | 2,531,980 | +0.00(+0.00%) |
Apr 04, 2019 | 72.46 | 72.63 | 72.06 | 72.34 | 2,568,222 | -0.15(-0.21%) |
Apr 03, 2019 | 72.88 | 72.93 | 72.23 | 72.49 | 2,481,624 | +0.05(+0.06%) |
Apr 02, 2019 | 72.24 | 72.75 | 72.06 | 72.44 | 2,595,944 | +0.35(+0.48%) |
Apr 01, 2019 | 71.73 | 72.18 | 71.62 | 72.10 | 3,175,053 | +0.81(+1.13%) |
Mar 29, 2019 | 70.47 | 71.35 | 70.38 | 71.29 | 4,610,708 | +1.28(+1.83%) |
Mar 28, 2019 | 69.26 | 70.06 | 68.96 | 70.01 | 2,203,633 | +0.85(+1.23%) |
Mar 27, 2019 | 69.20 | 69.54 | 68.91 | 69.16 | 2,177,126 | -0.12(-0.18%) |
Mar 26, 2019 | 69.60 | 69.79 | 68.71 | 69.28 | 2,740,869 | +0.20(+0.28%) |
Mar 25, 2019 | 68.21 | 69.29 | 68.10 | 69.08 | 3,202,399 | +0.95(+1.40%) |
Mar 22, 2019 | 68.37 | 68.59 | 67.86 | 68.13 | 3,082,954 | -0.59(-0.86%) |
Mar 21, 2019 | 68.25 | 69.14 | 68.22 | 68.72 | 2,440,177 | +0.18(+0.26%) |
Mar 20, 2019 | 69.57 | 69.59 | 68.50 | 68.54 | 3,444,240 | -0.98(-1.41%) |
Mar 19, 2019 | 70.24 | 70.35 | 69.32 | 69.52 | 2,552,172 | -0.34(-0.48%) |
Mar 18, 2019 | 70.08 | 70.46 | 69.72 | 69.86 | 3,735,200 | -0.02(-0.03%) |
Mar 15, 2019 | 69.06 | 69.90 | 69.01 | 69.88 | 4,124,454 | +0.69(+1.00%) |
Mar 14, 2019 | 69.03 | 69.38 | 68.74 | 69.19 | 2,094,499 | +0.11(+0.16%) |
Mar 13, 2019 | 68.27 | 69.29 | 68.18 | 69.08 | 3,716,868 | +0.87(+1.27%) |
Mar 12, 2019 | 67.88 | 68.55 | 67.69 | 68.21 | 2,835,964 | +0.53(+0.79%) |
Mar 11, 2019 | 67.98 | 68.26 | 67.40 | 67.68 | 2,832,509 | +0.05(+0.07%) |
Mar 08, 2019 | 68.10 | 68.10 | 67.07 | 67.63 | 3,568,470 | -1.07(-1.56%) |
Mar 07, 2019 | 69.66 | 69.78 | 68.62 | 68.71 | 3,191,519 | -1.16(-1.66%) |
Mar 06, 2019 | 70.51 | 70.63 | 69.70 | 69.86 | 1,775,345 | -0.46(-0.65%) |
Mar 05, 2019 | 71.12 | 71.29 | 70.18 | 70.32 | 2,663,188 | -0.75(-1.05%) |
Mar 04, 2019 | 72.11 | 72.46 | 70.90 | 71.07 | 4,994,253 | -0.94(-1.31%) |
Mar 01, 2019 | 72.32 | 72.91 | 71.91 | 72.01 | 3,274,322 | +0.04(+0.05%) |
Feb 28, 2019 | 71.15 | 72.27 | 71.15 | 71.97 | 4,289,358 | +0.88(+1.23%) |
Feb 27, 2019 | 70.09 | 71.31 | 69.98 | 71.09 | 3,000,500 | +0.85(+1.21%) |
Feb 26, 2019 | 70.10 | 70.52 | 70.06 | 70.24 | 2,600,788 | -0.04(-0.05%) |
Feb 25, 2019 | 70.60 | 71.16 | 70.19 | 70.28 | 2,496,523 | +0.15(+0.21%) |
Feb 22, 2019 | 70.01 | 70.31 | 69.91 | 70.13 | 2,766,532 | +0.29(+0.41%) |
Feb 21, 2019 | 69.72 | 70.13 | 69.54 | 69.84 | 2,900,580 | +0.36(+0.52%) |
Feb 20, 2019 | 69.73 | 69.86 | 69.06 | 69.48 | 4,004,441 | -0.35(-0.51%) |
Feb 19, 2019 | 70.24 | 70.62 | 69.04 | 69.83 | 2,525,682 | -0.60(-0.85%) |
Feb 15, 2019 | 70.40 | 71.00 | 69.49 | 70.43 | 7,927,731 | -0.42(-0.59%) |
Feb 14, 2019 | 71.41 | 71.53 | 70.61 | 70.85 | 3,749,239 | -0.68(-0.95%) |
Feb 13, 2019 | 71.32 | 72.17 | 71.12 | 71.53 | 2,896,134 | +0.51(+0.72%) |
Feb 12, 2019 | 70.86 | 71.52 | 70.59 | 71.02 | 2,795,971 | +0.57(+0.81%) |
Feb 11, 2019 | 71.02 | 71.40 | 70.14 | 70.45 | 3,112,326 | -0.60(-0.84%) |
Feb 08, 2019 | 70.09 | 71.10 | 69.62 | 71.05 | 4,141,436 | +0.57(+0.81%) |
Feb 07, 2019 | 71.21 | 71.25 | 69.29 | 70.48 | 6,185,926 | -1.72(-2.38%) |
Feb 06, 2019 | 71.85 | 74.72 | 71.52 | 72.19 | 3,829,560 | +0.07(+0.10%) |
Feb 05, 2019 | 71.99 | 72.20 | 71.63 | 72.12 | 3,152,635 | +0.20(+0.27%) |
Feb 04, 2019 | 72.35 | 72.51 | 71.20 | 71.92 | 3,324,618 | -0.39(-0.54%) |
Feb 01, 2019 | 71.87 | 72.61 | 71.65 | 72.32 | 2,775,965 | +0.71(+0.99%) |
Jan 31, 2019 | 70.72 | 71.73 | 70.64 | 71.61 | 2,737,619 | +0.50(+0.71%) |
Jan 30, 2019 | 70.17 | 71.29 | 70.04 | 71.10 | 2,806,014 | +0.81(+1.15%) |
Jan 29, 2019 | 70.52 | 70.78 | 69.88 | 70.29 | 2,294,620 | -0.34(-0.48%) |
Jan 28, 2019 | 70.34 | 70.71 | 69.97 | 70.63 | 1,514,225 | -0.05(-0.07%) |
Jan 25, 2019 | 70.80 | 71.21 | 70.42 | 70.67 | 2,758,063 | +0.51(+0.73%) |
Jan 24, 2019 | 70.87 | 71.06 | 70.08 | 70.16 | 2,440,990 | -0.79(-1.12%) |
Jan 23, 2019 | 71.03 | 71.29 | 70.30 | 70.95 | 1,869,305 | +0.18(+0.25%) |
Jan 22, 2019 | 70.43 | 71.19 | 70.26 | 70.78 | 2,956,315 | +0.22(+0.32%) |
Jan 18, 2019 | 70.14 | 70.74 | 69.71 | 70.55 | 3,393,739 | +0.73(+1.04%) |
Jan 17, 2019 | 69.25 | 69.99 | 69.08 | 69.82 | 2,587,103 | +0.32(+0.46%) |
Jan 16, 2019 | 69.42 | 70.01 | 69.07 | 69.51 | 3,104,574 | +0.93(+1.36%) |
Jan 15, 2019 | 67.71 | 68.62 | 67.53 | 68.57 | 1,690,972 | +0.76(+1.11%) |
Jan 14, 2019 | 67.49 | 68.07 | 67.26 | 67.82 | 3,427,515 | -0.37(-0.55%) |
Jan 11, 2019 | 67.57 | 68.27 | 67.32 | 68.19 | 1,766,279 | +0.30(+0.44%) |
Jan 10, 2019 | 67.45 | 68.08 | 67.24 | 67.89 | 2,957,160 | +0.32(+0.47%) |
Jan 09, 2019 | 67.33 | 68.11 | 67.10 | 67.58 | 3,228,434 | +0.27(+0.40%) |
Jan 08, 2019 | 68.82 | 69.14 | 66.42 | 67.31 | 5,193,715 | -1.15(-1.68%) |
Jan 07, 2019 | 68.40 | 69.74 | 68.11 | 68.45 | 5,118,521 | -2.14(-3.03%) |
Jan 04, 2019 | 69.82 | 70.79 | 69.04 | 70.59 | 4,031,131 | +1.58(+2.28%) |
Jan 03, 2019 | 70.05 | 70.50 | 68.87 | 69.01 | 3,151,179 | -1.26(-1.79%) |
Jan 02, 2019 | 69.49 | 70.40 | 69.41 | 70.27 | 2,437,957 | +0.00(+0.00%) |
Dec 31, 2018 | 69.70 | 70.27 | 69.44 | 70.27 | 1,853,216 | +0.82(+1.18%) |
Dec 28, 2018 | 69.45 | 70.22 | 68.64 | 69.45 | 1,733,799 | +0.19(+0.27%) |
Dec 27, 2018 | 67.36 | 69.27 | 66.75 | 69.27 | 2,040,041 | +0.93(+1.37%) |
Dec 26, 2018 | 66.25 | 68.33 | 65.01 | 68.33 | 3,092,014 | +2.40(+3.64%) |
Dec 24, 2018 | 67.31 | 67.69 | 65.89 | 65.93 | 1,592,621 | -2.00(-2.94%) |
Dec 21, 2018 | 68.32 | 69.83 | 67.60 | 67.93 | 5,225,838 | -0.72(-1.05%) |
Dec 20, 2018 | 69.68 | 69.89 | 68.21 | 68.65 | 3,642,502 | -1.39(-1.98%) |
Dec 19, 2018 | 70.12 | 71.34 | 69.53 | 70.04 | 3,272,776 | +0.07(+0.09%) |
Dec 18, 2018 | 71.68 | 71.81 | 69.64 | 69.97 | 2,950,346 | -1.28(-1.79%) |
Dec 17, 2018 | 71.76 | 72.19 | 71.02 | 71.25 | 4,173,938 | -0.67(-0.93%) |
Dec 14, 2018 | 71.89 | 72.60 | 71.56 | 71.92 | 2,533,486 | -0.46(-0.63%) |
Dec 13, 2018 | 72.78 | 72.79 | 71.75 | 72.38 | 2,228,500 | -0.16(-0.22%) |
Dec 12, 2018 | 73.38 | 73.38 | 72.50 | 72.54 | 2,742,015 | -0.08(-0.12%) |
Dec 11, 2018 | 74.19 | 74.28 | 72.52 | 72.62 | 3,155,188 | -0.78(-1.06%) |
Dec 10, 2018 | 73.02 | 73.58 | 71.63 | 73.40 | 2,349,933 | +0.35(+0.48%) |
Dec 07, 2018 | 73.91 | 74.37 | 72.35 | 73.05 | 2,785,178 | -0.66(-0.90%) |
Dec 06, 2018 | 72.79 | 73.98 | 72.52 | 73.71 | 5,337,586 | +0.13(+0.18%) |
Dec 04, 2018 | 74.96 | 75.31 | 73.43 | 73.58 | 5,005,192 | -1.87(-2.48%) |
Dec 03, 2018 | 76.45 | 76.86 | 75.00 | 75.45 | 3,748,633 | -0.55(-0.72%) |
Nov 30, 2018 | 75.41 | 76.10 | 75.33 | 76.00 | 5,072,719 | +0.59(+0.78%) |
Nov 29, 2018 | 75.59 | 76.05 | 74.98 | 75.41 | 3,264,234 | -0.53(-0.70%) |
Nov 28, 2018 | 75.69 | 76.04 | 74.61 | 75.94 | 3,959,315 | +0.27(+0.36%) |
Nov 27, 2018 | 74.39 | 75.81 | 74.37 | 75.67 | 3,675,310 | +0.93(+1.24%) |
Nov 26, 2018 | 73.80 | 74.99 | 73.75 | 74.74 | 3,214,660 | +1.35(+1.84%) |
Nov 23, 2018 | 73.53 | 73.78 | 73.18 | 73.40 | 1,268,502 | -0.38(-0.52%) |
Nov 21, 2018 | 73.78 | 73.78 | 73.78 | 0 | -0.55(-0.74%) | |
Nov 20, 2018 | 74.70 | 74.72 | 73.29 | 74.33 | 4,355,814 | -1.37(-1.81%) |
Nov 19, 2018 | 75.41 | 76.21 | 75.13 | 75.69 | 3,122,453 | +0.16(+0.21%) |
Nov 16, 2018 | 74.16 | 75.60 | 73.88 | 75.53 | 4,872,718 | +0.96(+1.28%) |
Nov 15, 2018 | 72.74 | 74.60 | 72.35 | 74.58 | 3,152,508 | +1.29(+1.76%) |
Nov 14, 2018 | 74.05 | 74.37 | 72.62 | 73.28 | 3,345,992 | -0.10(-0.14%) |
Nov 13, 2018 | 72.79 | 73.62 | 72.64 | 73.39 | 3,495,287 | +0.94(+1.30%) |
Nov 12, 2018 | 73.50 | 73.88 | 72.44 | 72.45 | 2,490,751 | -1.10(-1.49%) |
Nov 09, 2018 | 74.20 | 74.34 | 72.78 | 73.54 | 3,056,255 | -0.81(-1.09%) |
Nov 08, 2018 | 72.76 | 74.40 | 72.76 | 74.35 | 3,856,375 | +1.30(+1.78%) |
Nov 07, 2018 | 73.04 | 73.34 | 72.56 | 73.05 | 2,270,191 | +0.42(+0.58%) |
Nov 06, 2018 | 72.73 | 73.01 | 72.27 | 72.63 | 1,879,771 | -0.11(-0.15%) |
Nov 05, 2018 | 71.61 | 73.13 | 71.59 | 72.74 | 2,984,032 | +1.22(+1.70%) |
Nov 02, 2018 | 71.18 | 71.54 | 70.53 | 71.53 | 2,848,297 | +0.98(+1.38%) |
Nov 01, 2018 | 72.20 | 72.30 | 70.35 | 70.55 | 4,359,782 | -1.10(-1.53%) |
Oct 31, 2018 | 68.83 | 71.96 | 68.15 | 71.65 | 8,299,535 | +3.66(+5.39%) |
Oct 30, 2018 | 68.27 | 68.54 | 67.42 | 67.98 | 8,884,945 | +0.21(+0.32%) |
Oct 29, 2018 | 68.58 | 69.17 | 67.06 | 67.77 | 4,585,017 | -0.81(-1.18%) |
Oct 26, 2018 | 68.30 | 69.21 | 68.23 | 68.58 | 4,320,887 | -0.35(-0.51%) |
Oct 25, 2018 | 68.87 | 69.42 | 68.38 | 68.93 | 3,338,601 | +0.28(+0.41%) |
Oct 24, 2018 | 69.12 | 69.35 | 68.48 | 68.65 | 4,048,247 | -0.49(-0.71%) |
Oct 23, 2018 | 67.69 | 69.48 | 67.52 | 69.15 | 3,256,895 | +0.50(+0.73%) |
Oct 22, 2018 | 69.28 | 69.43 | 68.57 | 68.64 | 2,062,135 | -0.45(-0.65%) |
Oct 19, 2018 | 68.37 | 69.27 | 68.23 | 69.09 | 3,681,205 | +0.71(+1.03%) |
Oct 18, 2018 | 68.64 | 69.12 | 67.94 | 68.38 | 2,978,300 | -0.04(-0.05%) |
Oct 17, 2018 | 68.59 | 68.92 | 67.59 | 68.42 | 4,494,938 | -1.26(-1.82%) |
Oct 16, 2018 | 68.05 | 69.81 | 67.84 | 69.68 | 2,866,890 | +2.09(+3.10%) |
Oct 15, 2018 | 68.03 | 68.30 | 67.54 | 67.59 | 1,798,688 | -0.58(-0.85%) |
Oct 12, 2018 | 68.47 | 68.59 | 67.44 | 68.17 | 2,869,372 | +0.75(+1.12%) |
Oct 11, 2018 | 68.74 | 69.08 | 67.26 | 67.42 | 3,836,108 | -1.53(-2.21%) |
Oct 10, 2018 | 70.66 | 70.87 | 68.89 | 68.94 | 3,205,435 | -1.78(-2.51%) |
Oct 09, 2018 | 69.97 | 70.91 | 69.81 | 70.72 | 2,159,373 | +0.61(+0.88%) |
Oct 08, 2018 | 70.49 | 70.57 | 69.62 | 70.10 | 2,435,717 | -0.60(-0.84%) |
Oct 05, 2018 | 70.60 | 71.26 | 70.43 | 70.70 | 2,080,980 | +0.10(+0.14%) |
Oct 04, 2018 | 69.78 | 70.86 | 69.66 | 70.60 | 3,341,669 | +0.98(+1.40%) |
Oct 03, 2018 | 70.03 | 70.26 | 69.41 | 69.62 | 2,588,246 | +0.00(+0.00%) |
Oct 02, 2018 | 69.95 | 69.96 | 69.25 | 69.62 | 2,426,744 | -0.36(-0.52%) |
Oct 01, 2018 | 69.77 | 70.14 | 69.28 | 69.98 | 3,410,475 | +0.33(+0.48%) |
Sep 28, 2018 | 69.75 | 70.02 | 69.43 | 69.65 | 4,499,060 | -0.09(-0.13%) |
Sep 27, 2018 | 69.98 | 70.27 | 69.72 | 69.74 | 2,608,289 | -0.18(-0.25%) |
Sep 26, 2018 | 71.23 | 71.25 | 69.90 | 69.92 | 2,572,326 | -1.11(-1.56%) |
Sep 25, 2018 | 72.33 | 72.33 | 70.89 | 71.02 | 3,065,859 | -1.17(-1.62%) |
Sep 24, 2018 | 72.30 | 72.58 | 72.05 | 72.20 | 1,929,603 | -0.18(-0.24%) |
Sep 21, 2018 | 72.23 | 72.72 | 72.16 | 72.37 | 4,615,404 | +0.13(+0.18%) |
Sep 20, 2018 | 72.50 | 72.59 | 72.04 | 72.24 | 2,611,245 | +0.09(+0.13%) |
Sep 19, 2018 | 72.86 | 72.86 | 72.04 | 72.15 | 2,423,021 | -0.56(-0.77%) |
Sep 18, 2018 | 72.11 | 72.93 | 72.06 | 72.71 | 2,374,198 | +0.61(+0.85%) |
Sep 17, 2018 | 72.54 | 72.60 | 71.94 | 72.09 | 1,657,452 | -0.42(-0.58%) |
Sep 14, 2018 | 72.12 | 72.58 | 72.09 | 72.51 | 1,473,127 | +0.57(+0.79%) |
Sep 13, 2018 | 71.25 | 72.00 | 70.98 | 71.94 | 2,120,826 | +0.96(+1.35%) |
Sep 12, 2018 | 72.38 | 72.38 | 70.90 | 70.99 | 3,059,472 | -1.43(-1.98%) |
Sep 11, 2018 | 72.25 | 72.76 | 72.06 | 72.42 | 1,868,315 | +0.10(+0.14%) |
Sep 10, 2018 | 72.47 | 72.75 | 72.12 | 72.32 | 2,111,070 | +0.15(+0.21%) |
Sep 07, 2018 | 71.84 | 72.31 | 71.56 | 72.17 | 2,331,694 | +0.43(+0.59%) |
Sep 06, 2018 | 71.11 | 71.90 | 70.77 | 71.74 | 2,919,531 | +0.62(+0.87%) |
Sep 05, 2018 | 71.89 | 72.14 | 71.00 | 71.12 | 4,034,045 | -0.58(-0.81%) |
Sep 04, 2018 | 70.75 | 71.72 | 70.55 | 71.70 | 3,201,935 | +1.03(+1.46%) |
Aug 31, 2018 | 70.68 | 70.68 | 70.68 | 0 | +0.45(+0.63%) | |
Aug 30, 2018 | 69.95 | 70.43 | 69.90 | 70.23 | 2,821,068 | +0.09(+0.13%) |
Aug 29, 2018 | 69.17 | 70.20 | 69.17 | 70.14 | 2,404,615 | +0.93(+1.34%) |
Aug 28, 2018 | 68.85 | 69.45 | 68.72 | 69.21 | 2,465,631 | +0.47(+0.69%) |
Aug 27, 2018 | 68.25 | 68.95 | 68.12 | 68.74 | 2,451,134 | +0.88(+1.30%) |
Aug 24, 2018 | 67.77 | 68.02 | 67.60 | 67.86 | 3,365,630 | +0.18(+0.26%) |
Aug 23, 2018 | 68.18 | 68.64 | 67.63 | 67.68 | 2,736,188 | -0.37(-0.54%) |
Aug 22, 2018 | 67.49 | 68.19 | 67.23 | 68.05 | 2,319,400 | +0.24(+0.36%) |
Aug 21, 2018 | 68.52 | 68.61 | 67.79 | 67.81 | 3,185,185 | -0.93(-1.35%) |
Aug 20, 2018 | 68.70 | 69.02 | 68.57 | 68.74 | 1,785,859 | +0.08(+0.12%) |
Aug 17, 2018 | 67.96 | 68.72 | 67.68 | 68.65 | 3,003,871 | +0.71(+1.05%) |
Aug 16, 2018 | 68.08 | 68.41 | 67.86 | 67.94 | 2,124,989 | +0.14(+0.21%) |
Aug 15, 2018 | 67.99 | 68.34 | 67.60 | 67.80 | 1,520,109 | -0.34(-0.50%) |
Aug 14, 2018 | 67.85 | 68.29 | 67.64 | 68.14 | 1,677,312 | +0.49(+0.73%) |
Aug 13, 2018 | 67.99 | 68.61 | 67.63 | 67.65 | 2,447,688 | -0.28(-0.41%) |
Aug 10, 2018 | 67.64 | 68.16 | 67.20 | 67.93 | 2,093,110 | +0.04(+0.05%) |
Aug 09, 2018 | 67.88 | 68.03 | 67.71 | 67.89 | 1,440,252 | +0.01(+0.01%) |
Aug 08, 2018 | 68.37 | 68.62 | 67.86 | 67.89 | 1,620,855 | -0.46(-0.68%) |
Aug 07, 2018 | 67.50 | 68.51 | 67.37 | 68.35 | 1,622,312 | +1.06(+1.57%) |
Aug 06, 2018 | 67.46 | 67.58 | 67.12 | 67.29 | 2,637,209 | -0.21(-0.32%) |
Aug 03, 2018 | 67.63 | 67.63 | 67.09 | 67.50 | 3,051,437 | -0.07(-0.11%) |
Aug 02, 2018 | 67.41 | 68.28 | 66.81 | 67.58 | 4,613,848 | -0.72(-1.06%) |
Aug 01, 2018 | 68.65 | 69.54 | 68.17 | 68.30 | 2,108,025 | -0.22(-0.32%) |
Jul 31, 2018 | 69.32 | 69.50 | 67.87 | 68.52 | 3,603,339 | -0.35(-0.51%) |
Jul 30, 2018 | 70.65 | 70.94 | 68.76 | 68.88 | 2,414,935 | -1.86(-2.63%) |
Jul 27, 2018 | 71.18 | 71.57 | 70.61 | 70.74 | 1,857,870 | -0.70(-0.97%) |
Jul 26, 2018 | 71.23 | 71.59 | 70.97 | 71.44 | 2,325,092 | +0.24(+0.34%) |
Jul 25, 2018 | 70.68 | 71.25 | 70.39 | 71.19 | 2,388,245 | +0.32(+0.46%) |
Jul 24, 2018 | 71.10 | 71.32 | 70.68 | 70.87 | 4,218,694 | -0.14(-0.20%) |
Jul 23, 2018 | 70.23 | 71.03 | 70.14 | 71.01 | 2,364,182 | +0.72(+1.03%) |
Jul 20, 2018 | 69.94 | 70.35 | 69.62 | 70.29 | 2,002,335 | +0.05(+0.07%) |
Jul 19, 2018 | 71.07 | 71.36 | 70.18 | 70.24 | 1,720,945 | -0.94(-1.32%) |
Jul 18, 2018 | 70.17 | 71.27 | 69.85 | 71.18 | 1,776,790 | +1.08(+1.53%) |
Jul 17, 2018 | 69.52 | 70.27 | 69.37 | 70.10 | 1,566,299 | +0.39(+0.56%) |
Jul 16, 2018 | 69.42 | 69.87 | 69.27 | 69.71 | 1,279,236 | +0.45(+0.66%) |
Jul 13, 2018 | 69.36 | 69.36 | 68.42 | 69.26 | 1,340,222 | -0.06(-0.08%) |
Jul 12, 2018 | 69.74 | 69.89 | 68.88 | 69.31 | 1,713,352 | +0.11(+0.16%) |
Jul 11, 2018 | 68.55 | 69.50 | 68.55 | 69.20 | 1,444,458 | +0.19(+0.27%) |
Jul 10, 2018 | 69.15 | 69.46 | 68.66 | 69.02 | 1,964,424 | -0.13(-0.19%) |
Jul 09, 2018 | 68.03 | 69.31 | 68.00 | 69.15 | 2,048,758 | +1.37(+2.02%) |
Jul 06, 2018 | 67.45 | 68.24 | 67.17 | 67.77 | 1,777,578 | +0.37(+0.55%) |
Jul 05, 2018 | 67.53 | 67.69 | 66.94 | 67.40 | 1,589,509 | +0.10(+0.15%) |
Jul 03, 2018 | 67.30 | 67.30 | 67.30 | 0 | -1.06(-1.55%) | |
Jul 02, 2018 | 67.97 | 68.39 | 67.57 | 68.36 | 2,230,186 | +0.17(+0.24%) |
Jun 29, 2018 | 68.92 | 69.07 | 68.18 | 68.19 | 3,258,650 | -0.27(-0.39%) |
Jun 28, 2018 | 68.12 | 68.75 | 68.05 | 68.46 | 2,129,178 | +0.29(+0.42%) |
Jun 27, 2018 | 69.07 | 69.49 | 68.17 | 68.17 | 2,977,120 | -0.96(-1.39%) |
Jun 26, 2018 | 68.94 | 69.79 | 68.89 | 69.14 | 2,107,661 | +0.25(+0.36%) |
Jun 25, 2018 | 69.19 | 69.33 | 68.21 | 68.89 | 1,973,880 | -0.46(-0.67%) |
Jun 22, 2018 | 69.92 | 70.11 | 69.30 | 69.35 | 2,257,408 | -0.12(-0.17%) |
Jun 21, 2018 | 69.35 | 69.59 | 68.39 | 69.47 | 1,740,019 | +0.30(+0.43%) |
Jun 20, 2018 | 69.22 | 69.80 | 69.12 | 69.17 | 1,914,566 | +0.32(+0.46%) |
Jun 19, 2018 | 68.36 | 69.33 | 68.21 | 68.86 | 1,896,068 | -0.13(-0.19%) |
Jun 18, 2018 | 68.52 | 69.02 | 68.27 | 68.99 | 1,780,700 | +0.05(+0.07%) |
Jun 15, 2018 | 69.01 | 68.20 | 68.94 | 4,394,805 | -0.15(-0.21%) | |
Jun 14, 2018 | 69.63 | 69.77 | 68.84 | 69.09 | 2,056,486 | -0.32(-0.47%) |
Jun 13, 2018 | 70.08 | 70.13 | 69.37 | 69.41 | 1,986,698 | -0.31(-0.44%) |
Jun 12, 2018 | 70.16 | 70.32 | 69.14 | 69.72 | 3,197,073 | +0.10(+0.15%) |
Jun 11, 2018 | 70.00 | 70.13 | 69.30 | 69.62 | 2,159,571 | -0.31(-0.44%) |
Jun 08, 2018 | 69.94 | 70.13 | 69.51 | 69.92 | 2,858,983 | +0.16(+0.23%) |
Jun 07, 2018 | 70.45 | 70.88 | 69.41 | 69.77 | 3,734,384 | -0.45(-0.64%) |
Jun 06, 2018 | 70.30 | 70.22 | 3,963,518 | +2.03(+2.98%) | ||
Jun 05, 2018 | 66.89 | 68.46 | 66.84 | 68.19 | 3,390,122 | +1.17(+1.75%) |
Jun 04, 2018 | 66.88 | 67.13 | 66.56 | 67.01 | 1,701,079 | +0.37(+0.55%) |
Jun 01, 2018 | 66.19 | 66.80 | 66.17 | 66.64 | 2,605,824 | +1.13(+1.72%) |
May 31, 2018 | 66.08 | 66.49 | 65.50 | 65.52 | 3,860,739 | -0.71(-1.07%) |
May 30, 2018 | 65.14 | 66.58 | 65.06 | 66.23 | 3,294,380 | +1.70(+2.64%) |
May 29, 2018 | 64.98 | 65.14 | 64.08 | 64.53 | 2,902,114 | -0.96(-1.47%) |
May 25, 2018 | 65.49 | 65.49 | 65.49 | 0 | -0.38(-0.58%) | |
May 24, 2018 | 65.83 | 66.04 | 65.25 | 65.87 | 1,696,262 | +0.00(+0.00%) |
May 23, 2018 | 65.94 | 66.14 | 65.12 | 65.87 | 2,365,073 | -0.44(-0.67%) |
May 22, 2018 | 66.70 | 66.86 | 66.05 | 66.31 | 1,566,091 | -0.56(-0.84%) |
May 21, 2018 | 66.52 | 67.05 | 66.45 | 66.87 | 1,922,851 | +0.75(+1.13%) |
May 18, 2018 | 66.77 | 67.02 | 66.04 | 66.13 | 1,796,130 | -0.79(-1.17%) |
May 17, 2018 | 66.91 | 67.17 | 66.52 | 66.91 | 1,898,106 | +0.12(+0.18%) |
May 16, 2018 | 66.45 | 67.06 | 66.02 | 66.79 | 3,097,124 | +0.34(+0.51%) |
May 15, 2018 | 66.09 | 66.52 | 65.91 | 66.45 | 2,463,808 | +0.17(+0.25%) |
May 14, 2018 | 66.08 | 66.55 | 65.84 | 66.28 | 2,418,563 | +0.28(+0.42%) |
May 11, 2018 | 65.80 | 66.27 | 65.48 | 66.01 | 3,763,904 | +0.04(+0.06%) |
May 10, 2018 | 66.37 | 66.52 | 65.74 | 65.97 | 2,067,227 | -0.45(-0.68%) |
May 09, 2018 | 65.03 | 66.81 | 64.99 | 66.42 | 2,889,389 | +1.66(+2.57%) |
May 08, 2018 | 65.10 | 65.28 | 64.29 | 64.76 | 2,672,821 | -0.46(-0.71%) |
May 07, 2018 | 64.93 | 65.66 | 64.90 | 65.22 | 3,333,155 | +0.30(+0.46%) |
May 04, 2018 | 64.10 | 65.24 | 63.84 | 64.92 | 3,681,037 | +0.10(+0.16%) |
May 03, 2018 | 66.54 | 66.54 | 62.57 | 64.82 | 7,851,922 | -2.07(-3.09%) |
May 02, 2018 | 66.85 | 67.51 | 66.66 | 66.89 | 3,286,880 | +0.04(+0.06%) |