Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 64.92 | 64.92 | 64.43 | 64.45 | 9,900 | -0.19(-0.29%) |
Aug 29, 2019 | 64.35 | 64.69 | 64.35 | 64.64 | 4,804 | +0.20(+0.32%) |
Aug 28, 2019 | 64.02 | 64.60 | 64.02 | 64.44 | 7,127 | +0.22(+0.33%) |
Aug 27, 2019 | 64.50 | 64.64 | 64.18 | 64.22 | 9,799 | -0.15(-0.23%) |
Aug 26, 2019 | 64.23 | 64.37 | 64.17 | 64.37 | 3,702 | +0.39(+0.60%) |
Aug 23, 2019 | 64.60 | 64.64 | 63.98 | 63.98 | 13,400 | -0.49(-0.76%) |
Aug 22, 2019 | 64.10 | 64.70 | 64.10 | 64.47 | 7,876 | +0.11(+0.17%) |
Aug 21, 2019 | 64.36 | 64.56 | 64.33 | 64.36 | 11,006 | +0.31(+0.48%) |
Aug 20, 2019 | 63.96 | 64.07 | 63.96 | 64.05 | 994 | -0.07(-0.11%) |
Aug 19, 2019 | 63.65 | 64.18 | 63.65 | 64.12 | 10,724 | +0.43(+0.68%) |
Aug 16, 2019 | 63.41 | 63.95 | 63.41 | 63.69 | 20,600 | +0.24(+0.38%) |
Aug 15, 2019 | 63.48 | 63.62 | 63.37 | 63.45 | 9,128 | -0.03(-0.05%) |
Aug 14, 2019 | 63.51 | 63.88 | 63.48 | 63.48 | 10,534 | -0.82(-1.28%) |
Aug 13, 2019 | 63.53 | 64.37 | 63.53 | 64.30 | 8,204 | +0.54(+0.85%) |
Aug 12, 2019 | 63.71 | 63.90 | 63.66 | 63.76 | 9,296 | -0.45(-0.71%) |
Aug 09, 2019 | 64.17 | 64.30 | 64.00 | 64.21 | 9,500 | +0.15(+0.23%) |
Aug 08, 2019 | 64.19 | 64.30 | 64.06 | 64.06 | 10,595 | +0.24(+0.38%) |
Aug 07, 2019 | 63.56 | 63.82 | 63.27 | 63.82 | 8,534 | -0.17(-0.27%) |
Aug 06, 2019 | 63.90 | 64.11 | 63.85 | 63.99 | 4,769 | +0.43(+0.68%) |
Aug 05, 2019 | 64.27 | 64.43 | 63.50 | 63.56 | 14,298 | -1.41(-2.16%) |
Aug 02, 2019 | 64.93 | 65.03 | 64.86 | 64.97 | 8,500 | +0.11(+0.16%) |
Aug 01, 2019 | 65.30 | 65.58 | 64.71 | 64.86 | 13,153 | -0.67(-1.02%) |
Jul 31, 2019 | 65.77 | 65.88 | 65.53 | 65.53 | 5,843 | -0.24(-0.37%) |
Jul 30, 2019 | 65.74 | 65.77 | 65.64 | 65.77 | 3,827 | -0.06(-0.09%) |
Jul 29, 2019 | 65.66 | 65.83 | 65.66 | 65.83 | 4,715 | -0.04(-0.06%) |
Jul 26, 2019 | 65.80 | 65.94 | 65.65 | 65.87 | 17,700 | +0.29(+0.44%) |
Jul 25, 2019 | 65.67 | 65.67 | 65.51 | 65.58 | 4,604 | -0.02(-0.03%) |
Jul 24, 2019 | 65.51 | 65.69 | 65.33 | 65.60 | 5,277 | +0.04(+0.06%) |
Jul 23, 2019 | 65.85 | 65.85 | 65.40 | 65.56 | 3,957 | +0.14(+0.21%) |
Jul 22, 2019 | 65.26 | 65.48 | 65.25 | 65.42 | 6,158 | +0.12(+0.19%) |
Jul 19, 2019 | 65.60 | 65.60 | 65.30 | 65.30 | 7,900 | -0.10(-0.15%) |
Jul 18, 2019 | 65.36 | 65.53 | 65.27 | 65.40 | 6,603 | -0.12(-0.18%) |
Jul 17, 2019 | 65.29 | 65.67 | 65.29 | 65.52 | 5,581 | -0.11(-0.17%) |
Jul 16, 2019 | 65.50 | 65.67 | 65.50 | 65.63 | 4,459 | -0.03(-0.05%) |
Jul 15, 2019 | 65.65 | 65.70 | 65.44 | 65.66 | 9,097 | +0.19(+0.30%) |
Jul 12, 2019 | 65.51 | 65.68 | 65.47 | 65.47 | 2,900 | -0.32(-0.49%) |
Jul 11, 2019 | 65.55 | 65.82 | 65.55 | 65.79 | 2,861 | +0.14(+0.21%) |
Jul 10, 2019 | 65.83 | 65.83 | 65.61 | 65.66 | 4,723 | +0.09(+0.14%) |
Jul 09, 2019 | 65.44 | 65.67 | 65.36 | 65.56 | 2,523 | +0.09(+0.15%) |
Jul 08, 2019 | 65.39 | 65.57 | 65.39 | 65.47 | 3,040 | -0.09(-0.13%) |
Jul 05, 2019 | 65.52 | 65.77 | 65.51 | 65.56 | 2,500 | -0.05(-0.08%) |
Jul 03, 2019 | 65.54 | 65.66 | 65.54 | 65.61 | 1,700 | +0.12(+0.18%) |
Jul 02, 2019 | 65.47 | 65.49 | 65.35 | 65.49 | 14,308 | -0.07(-0.10%) |
Jul 01, 2019 | 65.61 | 65.61 | 65.52 | 65.56 | 1,367 | -0.13(-0.20%) |
Jun 28, 2019 | 65.75 | 65.75 | 65.59 | 65.69 | 5,000 | +0.20(+0.31%) |
Jun 27, 2019 | 65.72 | 65.73 | 65.49 | 65.49 | 7,152 | -0.01(-0.02%) |
Jun 26, 2019 | 65.65 | 65.65 | 65.40 | 65.50 | 2,312 | +0.00(+0.01%) |
Jun 25, 2019 | 65.69 | 65.71 | 65.32 | 65.50 | 28,621 | -0.38(-0.57%) |
Jun 24, 2019 | 65.99 | 65.99 | 65.78 | 65.87 | 3,898 | -0.02(-0.04%) |
Jun 21, 2019 | 65.98 | 65.99 | 65.82 | 65.89 | 5,800 | +0.05(+0.08%) |
Jun 20, 2019 | 65.34 | 65.88 | 65.34 | 65.84 | 3,805 | +0.22(+0.34%) |
Jun 19, 2019 | 65.33 | 65.74 | 65.33 | 65.62 | 5,124 | +0.24(+0.36%) |
Jun 18, 2019 | 65.22 | 65.50 | 65.20 | 65.38 | 3,520 | +0.19(+0.30%) |
Jun 17, 2019 | 64.86 | 65.31 | 64.86 | 65.19 | 4,943 | -0.01(-0.01%) |
Jun 14, 2019 | 65.14 | 65.29 | 65.09 | 65.19 | 10,500 | -0.01(-0.02%) |
Jun 13, 2019 | 65.17 | 65.39 | 65.17 | 65.20 | 4,352 | -0.11(-0.17%) |
Jun 12, 2019 | 66.19 | 66.19 | 65.26 | 65.31 | 2,435 | -0.29(-0.44%) |
Jun 11, 2019 | 65.50 | 65.73 | 65.46 | 65.61 | 5,247 | +0.32(+0.48%) |
Jun 10, 2019 | 65.25 | 65.47 | 65.25 | 65.29 | 2,304 | +0.27(+0.41%) |
Jun 07, 2019 | 64.97 | 65.12 | 64.95 | 65.03 | 1,400 | +0.11(+0.17%) |
Jun 06, 2019 | 64.51 | 64.96 | 64.51 | 64.92 | 3,323 | +0.35(+0.53%) |
Jun 05, 2019 | 64.54 | 64.67 | 64.43 | 64.57 | 16,109 | -0.04(-0.06%) |
Jun 04, 2019 | 64.18 | 64.65 | 64.15 | 64.61 | 32,892 | +0.75(+1.17%) |
Jun 03, 2019 | 63.97 | 64.20 | 63.80 | 63.86 | 8,759 | -0.44(-0.68%) |
May 31, 2019 | 64.84 | 64.84 | 64.30 | 64.30 | 6,200 | -0.92(-1.42%) |
May 30, 2019 | 65.10 | 65.22 | 65.10 | 65.22 | 502 | +0.19(+0.30%) |
May 29, 2019 | 64.80 | 65.03 | 64.79 | 65.03 | 14,468 | -0.20(-0.31%) |
May 28, 2019 | 65.37 | 65.41 | 65.16 | 65.23 | 3,408 | -0.15(-0.23%) |
May 24, 2019 | 65.32 | 65.48 | 65.32 | 65.38 | 2,000 | +0.09(+0.13%) |
May 23, 2019 | 65.60 | 65.60 | 65.30 | 65.30 | 1,970 | -0.57(-0.87%) |
May 22, 2019 | 65.70 | 65.92 | 65.70 | 65.86 | 5,845 | -0.07(-0.11%) |
May 21, 2019 | 66.08 | 66.08 | 65.68 | 65.94 | 3,739 | +0.27(+0.42%) |
May 20, 2019 | 65.63 | 65.75 | 65.60 | 65.66 | 2,477 | +0.02(+0.03%) |
May 17, 2019 | 65.44 | 65.80 | 65.44 | 65.64 | 6,000 | -0.07(-0.11%) |
May 16, 2019 | 65.36 | 66.11 | 65.36 | 65.71 | 4,977 | +0.28(+0.43%) |
May 15, 2019 | 65.18 | 65.45 | 64.91 | 65.43 | 8,396 | -0.09(-0.14%) |
May 14, 2019 | 65.26 | 65.52 | 65.26 | 65.52 | 5,085 | +0.18(+0.28%) |
May 13, 2019 | 65.00 | 65.35 | 65.00 | 65.34 | 6,480 | -0.71(-1.07%) |
May 10, 2019 | 65.81 | 66.15 | 65.63 | 66.05 | 4,100 | +0.19(+0.29%) |
May 09, 2019 | 66.02 | 66.02 | 65.57 | 65.86 | 13,654 | -0.29(-0.44%) |
May 08, 2019 | 65.95 | 66.30 | 65.95 | 66.15 | 4,665 | +0.25(+0.38%) |
May 07, 2019 | 66.38 | 66.38 | 65.90 | 65.90 | 26,161 | -0.47(-0.72%) |
May 06, 2019 | 66.22 | 66.47 | 66.22 | 66.38 | 2,644 | -0.11(-0.17%) |
May 03, 2019 | 66.47 | 66.54 | 66.46 | 66.49 | 2,200 | -0.06(-0.09%) |
May 02, 2019 | 66.20 | 66.55 | 66.20 | 66.55 | 26,124 | +0.19(+0.29%) |
May 01, 2019 | 66.42 | 66.44 | 66.23 | 66.36 | 20,575 | -0.29(-0.43%) |
Apr 30, 2019 | 66.82 | 66.82 | 66.62 | 66.64 | 3,776 | -0.01(-0.01%) |
Apr 29, 2019 | 66.41 | 66.76 | 66.41 | 66.65 | 5,755 | +0.09(+0.14%) |
Apr 26, 2019 | 66.43 | 66.57 | 66.41 | 66.56 | 6,100 | -0.02(-0.03%) |
Apr 25, 2019 | 66.51 | 66.65 | 66.51 | 66.58 | 8,497 | +0.03(+0.05%) |
Apr 24, 2019 | 66.94 | 66.94 | 66.55 | 66.55 | 6,149 | -0.26(-0.39%) |
Apr 23, 2019 | 66.56 | 66.81 | 66.44 | 66.81 | 32,547 | +0.23(+0.35%) |
Apr 22, 2019 | 66.34 | 66.64 | 66.28 | 66.58 | 2,717 | -0.01(-0.02%) |
Apr 18, 2019 | 66.57 | 66.66 | 66.49 | 66.59 | 7,200 | -0.21(-0.31%) |
Apr 17, 2019 | 67.15 | 67.15 | 66.79 | 66.80 | 11,156 | -0.11(-0.16%) |
Apr 16, 2019 | 66.65 | 66.95 | 66.65 | 66.91 | 4,724 | +0.20(+0.29%) |
Apr 15, 2019 | 67.00 | 67.00 | 66.71 | 66.71 | 5,696 | -0.11(-0.16%) |
Apr 12, 2019 | 66.71 | 66.92 | 66.63 | 66.82 | 6,100 | +0.53(+0.80%) |
Apr 11, 2019 | 66.10 | 66.48 | 66.10 | 66.29 | 16,861 | -0.01(-0.01%) |
Apr 10, 2019 | 66.34 | 66.37 | 66.25 | 66.30 | 4,994 | +0.11(+0.16%) |
Apr 09, 2019 | 66.08 | 66.25 | 66.08 | 66.19 | 22,908 | -0.07(-0.10%) |
Apr 08, 2019 | 66.09 | 66.27 | 66.09 | 66.26 | 3,207 | -0.01(-0.02%) |
Apr 05, 2019 | 66.26 | 66.38 | 66.08 | 66.27 | 5,400 | +0.19(+0.30%) |
Apr 04, 2019 | 65.88 | 66.08 | 65.88 | 66.08 | 6,141 | +0.12(+0.17%) |
Apr 03, 2019 | 65.89 | 66.18 | 65.89 | 65.96 | 3,024 | +0.08(+0.12%) |
Apr 02, 2019 | 65.81 | 65.99 | 65.70 | 65.88 | 16,892 | -0.14(-0.21%) |
Apr 01, 2019 | 65.58 | 66.03 | 65.58 | 66.02 | 9,516 | +0.06(+0.09%) |
Mar 29, 2019 | 65.31 | 65.99 | 65.31 | 65.96 | 5,100 | +0.34(+0.52%) |
Mar 28, 2019 | 65.62 | 65.64 | 65.50 | 65.62 | 10,349 | +0.11(+0.17%) |
Mar 27, 2019 | 65.33 | 65.54 | 65.24 | 65.51 | 1,710 | -0.09(-0.14%) |
Mar 26, 2019 | 65.81 | 65.81 | 65.51 | 65.61 | 6,823 | +0.27(+0.41%) |
Mar 25, 2019 | 65.05 | 65.58 | 64.70 | 65.33 | 14,156 | +0.04(+0.07%) |
Mar 22, 2019 | 65.69 | 65.85 | 65.29 | 65.29 | 31,600 | -0.78(-1.18%) |
Mar 21, 2019 | 65.67 | 66.08 | 65.67 | 66.07 | 10,010 | -0.01(-0.01%) |
Mar 20, 2019 | 66.04 | 66.08 | 65.72 | 66.08 | 5,830 | +0.19(+0.28%) |
Mar 19, 2019 | 65.77 | 66.20 | 65.77 | 65.89 | 5,753 | +0.01(+0.02%) |
Mar 18, 2019 | 66.00 | 66.00 | 65.70 | 65.88 | 8,408 | -0.01(-0.01%) |
Mar 15, 2019 | 65.74 | 66.03 | 65.74 | 65.89 | 3,400 | -0.01(-0.02%) |
Mar 14, 2019 | 65.93 | 66.00 | 65.74 | 65.90 | 34,017 | +0.10(+0.15%) |
Mar 13, 2019 | 65.74 | 65.86 | 65.66 | 65.80 | 5,848 | +0.28(+0.43%) |
Mar 12, 2019 | 65.30 | 65.67 | 65.30 | 65.52 | 4,582 | -0.11(-0.17%) |
Mar 11, 2019 | 65.60 | 65.65 | 65.34 | 65.63 | 11,256 | +0.23(+0.35%) |
Mar 08, 2019 | 65.25 | 65.40 | 65.13 | 65.40 | 7,900 | +0.00(+0.00%) |
Mar 07, 2019 | 65.38 | 65.68 | 65.37 | 65.40 | 5,845 | -0.30(-0.46%) |
Mar 06, 2019 | 66.36 | 66.36 | 65.59 | 65.70 | 5,287 | -0.28(-0.43%) |
Mar 05, 2019 | 66.20 | 66.20 | 65.92 | 65.99 | 5,059 | -0.01(-0.02%) |
Mar 04, 2019 | 65.93 | 66.24 | 65.82 | 66.00 | 10,269 | -0.17(-0.25%) |
Mar 01, 2019 | 66.08 | 66.17 | 66.00 | 66.17 | 2,900 | +0.10(+0.15%) |
Feb 28, 2019 | 66.16 | 66.16 | 65.86 | 66.07 | 11,606 | -0.09(-0.14%) |
Feb 27, 2019 | 65.88 | 66.17 | 65.88 | 66.16 | 5,647 | +0.36(+0.55%) |
Feb 26, 2019 | 66.16 | 66.16 | 65.80 | 65.80 | 14,160 | -0.13(-0.20%) |
Feb 25, 2019 | 66.10 | 66.10 | 65.72 | 65.93 | 35,019 | +0.04(+0.06%) |
Feb 22, 2019 | 66.20 | 66.20 | 65.58 | 65.89 | 19,600 | +0.24(+0.37%) |
Feb 21, 2019 | 65.40 | 65.91 | 65.40 | 65.65 | 6,076 | +0.04(+0.06%) |
Feb 20, 2019 | 65.45 | 65.65 | 65.45 | 65.61 | 6,134 | +0.06(+0.09%) |
Feb 19, 2019 | 65.65 | 65.65 | 65.46 | 65.55 | 2,899 | -0.05(-0.07%) |
Feb 15, 2019 | 65.25 | 65.64 | 65.25 | 65.59 | 15,800 | +0.14(+0.22%) |
Feb 14, 2019 | 65.12 | 65.45 | 65.12 | 65.45 | 7,308 | -0.06(-0.09%) |
Feb 13, 2019 | 65.90 | 65.90 | 65.49 | 65.51 | 6,432 | -0.07(-0.11%) |
Feb 12, 2019 | 65.02 | 65.61 | 65.02 | 65.58 | 5,162 | +0.47(+0.72%) |
Feb 11, 2019 | 65.14 | 65.15 | 64.99 | 65.11 | 5,910 | +0.14(+0.21%) |
Feb 08, 2019 | 65.01 | 65.01 | 64.80 | 64.97 | 9,800 | -0.21(-0.31%) |
Feb 07, 2019 | 65.16 | 65.31 | 64.97 | 65.18 | 5,702 | -0.39(-0.60%) |
Feb 06, 2019 | 65.54 | 65.65 | 65.38 | 65.57 | 3,592 | +0.02(+0.04%) |
Feb 05, 2019 | 65.35 | 65.63 | 65.35 | 65.55 | 8,976 | +0.24(+0.38%) |
Feb 04, 2019 | 65.25 | 65.31 | 65.15 | 65.31 | 3,999 | -0.00(-0.01%) |
Feb 01, 2019 | 64.72 | 65.31 | 64.72 | 65.31 | 8,900 | +0.18(+0.28%) |
Jan 31, 2019 | 65.07 | 65.57 | 65.07 | 65.13 | 7,181 | -0.28(-0.43%) |
Jan 30, 2019 | 65.26 | 65.50 | 65.07 | 65.41 | 9,232 | +0.29(+0.45%) |
Jan 29, 2019 | 65.06 | 65.16 | 65.02 | 65.12 | 3,827 | +0.17(+0.26%) |
Jan 28, 2019 | 65.33 | 65.33 | 64.90 | 64.95 | 4,353 | -0.28(-0.43%) |
Jan 25, 2019 | 65.08 | 65.42 | 65.08 | 65.23 | 3,600 | +0.15(+0.23%) |
Jan 24, 2019 | 65.17 | 65.31 | 64.83 | 65.08 | 8,971 | +0.18(+0.28%) |
Jan 23, 2019 | 65.24 | 65.24 | 64.90 | 64.90 | 1,824 | -0.16(-0.25%) |
Jan 22, 2019 | 65.80 | 65.80 | 65.00 | 65.06 | 17,919 | -0.50(-0.76%) |
Jan 18, 2019 | 65.18 | 65.71 | 65.18 | 65.56 | 19,300 | +0.56(+0.86%) |
Jan 17, 2019 | 64.90 | 65.27 | 64.72 | 65.00 | 24,233 | +0.11(+0.17%) |
Jan 16, 2019 | 64.96 | 65.10 | 64.88 | 64.89 | 15,561 | +0.26(+0.40%) |
Jan 15, 2019 | 64.25 | 64.80 | 64.25 | 64.63 | 13,480 | +0.16(+0.25%) |
Jan 14, 2019 | 64.71 | 64.71 | 64.46 | 64.47 | 26,796 | -0.27(-0.42%) |
Jan 11, 2019 | 64.83 | 64.98 | 64.71 | 64.74 | 11,600 | -0.31(-0.48%) |
Jan 10, 2019 | 64.95 | 65.16 | 64.64 | 65.05 | 26,831 | +0.17(+0.26%) |
Jan 09, 2019 | 64.73 | 65.34 | 64.73 | 64.88 | 16,964 | -0.05(-0.08%) |
Jan 08, 2019 | 64.43 | 65.09 | 64.39 | 64.93 | 35,283 | +0.97(+1.52%) |
Jan 07, 2019 | 63.60 | 64.08 | 63.45 | 63.96 | 51,159 | +0.68(+1.07%) |
Jan 04, 2019 | 62.16 | 63.28 | 62.16 | 63.28 | 22,900 | +1.58(+2.56%) |
Jan 03, 2019 | 62.35 | 62.35 | 61.70 | 61.70 | 17,682 | -0.26(-0.42%) |
Jan 02, 2019 | 61.95 | 62.29 | 61.82 | 61.96 | 10,581 | -0.13(-0.21%) |
Dec 31, 2018 | 61.71 | 62.74 | 61.71 | 62.09 | 93,600 | -0.04(-0.06%) |
Dec 28, 2018 | 61.90 | 62.39 | 61.90 | 62.13 | 11,400 | -0.12(-0.19%) |
Dec 27, 2018 | 60.87 | 62.25 | 60.65 | 62.25 | 16,749 | -0.34(-0.54%) |
Dec 26, 2018 | 61.10 | 62.62 | 61.10 | 62.59 | 27,061 | +1.05(+1.71%) |
Dec 24, 2018 | 62.40 | 62.40 | 61.48 | 61.54 | 43,600 | -0.86(-1.38%) |
Dec 21, 2018 | 62.60 | 62.74 | 62.16 | 62.40 | 31,600 | -0.47(-0.75%) |
Dec 20, 2018 | 62.98 | 63.07 | 62.37 | 62.87 | 28,908 | -0.42(-0.66%) |
Dec 19, 2018 | 63.61 | 64.13 | 62.78 | 63.29 | 650,021 | -0.48(-0.75%) |
Dec 18, 2018 | 64.45 | 64.48 | 63.77 | 63.77 | 54,006 | -0.41(-0.64%) |
Dec 17, 2018 | 64.45 | 64.78 | 64.16 | 64.18 | 14,235 | -0.81(-1.25%) |
Dec 14, 2018 | 65.01 | 65.12 | 64.75 | 64.99 | 64,000 | -0.09(-0.14%) |
Dec 13, 2018 | 64.81 | 65.15 | 64.81 | 65.08 | 14,785 | +0.08(+0.12%) |
Dec 12, 2018 | 64.61 | 65.26 | 64.61 | 65.00 | 10,369 | +0.15(+0.23%) |
Dec 11, 2018 | 64.93 | 65.08 | 64.59 | 64.85 | 18,002 | +0.43(+0.67%) |
Dec 10, 2018 | 64.78 | 64.78 | 64.19 | 64.42 | 56,780 | -0.09(-0.14%) |
Dec 07, 2018 | 65.49 | 65.49 | 64.50 | 64.51 | 62,600 | -0.47(-0.72%) |
Dec 06, 2018 | 64.95 | 64.98 | 64.35 | 64.98 | 33,406 | -0.17(-0.26%) |
Dec 04, 2018 | 65.70 | 65.91 | 65.08 | 65.15 | 26,300 | -0.74(-1.12%) |
Dec 03, 2018 | 66.45 | 66.45 | 65.70 | 65.89 | 22,011 | +0.16(+0.24%) |
Nov 30, 2018 | 65.56 | 65.96 | 65.56 | 65.73 | 6,700 | +0.04(+0.06%) |
Nov 29, 2018 | 65.89 | 65.94 | 65.69 | 65.69 | 20,378 | -0.19(-0.29%) |
Nov 28, 2018 | 65.16 | 65.88 | 65.00 | 65.88 | 47,464 | +0.63(+0.97%) |
Nov 27, 2018 | 65.24 | 65.36 | 65.14 | 65.25 | 7,961 | -0.38(-0.58%) |
Nov 26, 2018 | 65.48 | 65.77 | 65.20 | 65.63 | 15,357 | +0.50(+0.77%) |
Nov 23, 2018 | 65.40 | 65.46 | 65.09 | 65.13 | 20,000 | -0.29(-0.44%) |
Nov 21, 2018 | 65.42 | 65.42 | 65.42 | 0 | +0.37(+0.57%) | |
Nov 20, 2018 | 64.92 | 65.35 | 64.92 | 65.05 | 20,495 | -0.35(-0.54%) |
Nov 19, 2018 | 65.35 | 65.62 | 65.19 | 65.40 | 11,654 | -0.10(-0.15%) |
Nov 16, 2018 | 65.96 | 65.96 | 65.45 | 65.50 | 48,700 | -0.46(-0.70%) |
Nov 15, 2018 | 65.70 | 65.96 | 65.33 | 65.96 | 7,480 | -0.01(-0.02%) |
Nov 14, 2018 | 66.25 | 66.46 | 65.82 | 65.97 | 14,054 | -0.28(-0.42%) |
Nov 13, 2018 | 66.56 | 66.60 | 66.25 | 66.25 | 4,737 | -0.28(-0.42%) |
Nov 12, 2018 | 67.26 | 67.26 | 66.35 | 66.53 | 13,479 | -0.47(-0.70%) |
Nov 09, 2018 | 67.55 | 67.75 | 66.80 | 67.00 | 12,200 | -0.55(-0.81%) |
Nov 08, 2018 | 67.47 | 67.55 | 67.24 | 67.55 | 22,844 | +0.22(+0.33%) |
Nov 07, 2018 | 67.29 | 67.55 | 67.17 | 67.33 | 10,333 | +0.26(+0.38%) |
Nov 06, 2018 | 66.98 | 67.25 | 66.98 | 67.07 | 19,197 | -0.07(-0.11%) |
Nov 05, 2018 | 66.98 | 67.16 | 66.98 | 67.14 | 7,646 | +0.25(+0.38%) |
Nov 02, 2018 | 67.28 | 67.28 | 66.77 | 66.89 | 28,300 | +0.06(+0.09%) |
Nov 01, 2018 | 66.53 | 66.88 | 66.53 | 66.83 | 8,610 | -0.04(-0.06%) |
Oct 31, 2018 | 66.74 | 67.23 | 66.74 | 66.87 | 9,620 | +0.24(+0.36%) |
Oct 30, 2018 | 66.83 | 66.83 | 66.40 | 66.63 | 21,621 | +0.45(+0.68%) |
Oct 29, 2018 | 66.66 | 66.91 | 66.18 | 66.18 | 3,747 | -0.62(-0.93%) |
Oct 26, 2018 | 66.71 | 66.84 | 66.44 | 66.80 | 38,600 | -0.31(-0.46%) |
Oct 25, 2018 | 67.39 | 67.39 | 67.00 | 67.11 | 11,267 | +0.37(+0.55%) |
Oct 24, 2018 | 67.20 | 67.20 | 66.60 | 66.74 | 61,140 | -0.43(-0.64%) |
Oct 23, 2018 | 67.47 | 67.47 | 66.96 | 67.17 | 9,212 | -0.30(-0.44%) |
Oct 22, 2018 | 67.41 | 67.70 | 67.27 | 67.47 | 45,338 | -0.16(-0.24%) |
Oct 19, 2018 | 67.67 | 67.71 | 67.49 | 67.63 | 11,800 | +0.23(+0.34%) |
Oct 18, 2018 | 68.60 | 68.60 | 67.40 | 67.40 | 12,814 | -0.37(-0.55%) |
Oct 17, 2018 | 68.00 | 68.00 | 67.75 | 67.77 | 15,000 | -0.25(-0.37%) |
Oct 16, 2018 | 67.69 | 68.02 | 67.69 | 68.02 | 11,475 | +0.36(+0.53%) |
Oct 15, 2018 | 67.65 | 67.77 | 67.58 | 67.66 | 22,218 | -0.07(-0.10%) |
Oct 12, 2018 | 67.59 | 67.73 | 67.35 | 67.73 | 22,600 | +0.31(+0.46%) |
Oct 11, 2018 | 67.31 | 67.86 | 67.07 | 67.42 | 9,910 | +0.35(+0.52%) |
Oct 10, 2018 | 67.71 | 67.88 | 67.07 | 67.07 | 59,983 | -0.64(-0.95%) |
Oct 09, 2018 | 67.88 | 67.99 | 67.67 | 67.71 | 39,202 | -0.18(-0.27%) |
Oct 08, 2018 | 68.19 | 68.19 | 67.88 | 67.89 | 14,089 | -0.08(-0.12%) |
Oct 05, 2018 | 68.26 | 68.28 | 67.96 | 67.97 | 121,400 | -0.31(-0.46%) |
Oct 04, 2018 | 68.26 | 68.46 | 68.15 | 68.28 | 20,939 | +0.05(+0.08%) |
Oct 03, 2018 | 68.29 | 68.50 | 68.23 | 68.23 | 6,932 | +0.16(+0.24%) |
Oct 02, 2018 | 68.23 | 68.51 | 68.07 | 68.07 | 27,715 | -0.26(-0.38%) |
Oct 01, 2018 | 68.45 | 68.45 | 68.17 | 68.33 | 5,934 | -0.16(-0.23%) |
Sep 28, 2018 | 68.45 | 68.51 | 68.22 | 68.49 | 13,200 | +0.06(+0.08%) |
Sep 27, 2018 | 67.98 | 68.47 | 67.98 | 68.43 | 6,623 | +0.23(+0.34%) |
Sep 26, 2018 | 68.38 | 68.41 | 68.20 | 68.20 | 15,118 | -0.10(-0.15%) |
Sep 25, 2018 | 68.67 | 68.67 | 68.28 | 68.30 | 34,268 | -0.10(-0.15%) |
Sep 24, 2018 | 68.33 | 68.40 | 68.24 | 68.40 | 3,784 | -0.07(-0.10%) |
Sep 21, 2018 | 68.36 | 68.58 | 68.31 | 68.47 | 27,100 | -0.02(-0.04%) |
Sep 20, 2018 | 68.59 | 68.59 | 68.31 | 68.49 | 7,525 | +0.07(+0.11%) |
Sep 19, 2018 | 68.55 | 68.55 | 68.28 | 68.42 | 16,056 | +0.01(+0.01%) |
Sep 18, 2018 | 68.00 | 68.41 | 68.00 | 68.41 | 4,670 | +0.18(+0.26%) |
Sep 17, 2018 | 68.25 | 68.25 | 67.90 | 68.23 | 6,611 | +0.05(+0.07%) |
Sep 14, 2018 | 68.17 | 68.18 | 67.56 | 68.18 | 7,900 | +0.09(+0.13%) |
Sep 13, 2018 | 68.10 | 68.10 | 67.79 | 68.09 | 3,798 | +0.11(+0.15%) |
Sep 12, 2018 | 67.85 | 67.99 | 67.66 | 67.98 | 7,463 | +0.11(+0.15%) |
Sep 11, 2018 | 67.63 | 67.88 | 67.53 | 67.88 | 6,390 | +0.35(+0.52%) |
Sep 10, 2018 | 67.43 | 67.66 | 67.30 | 67.53 | 5,740 | +0.08(+0.11%) |
Sep 07, 2018 | 67.22 | 67.50 | 67.22 | 67.45 | 8,500 | +0.14(+0.22%) |
Sep 06, 2018 | 67.25 | 67.48 | 67.19 | 67.31 | 29,183 | -0.24(-0.36%) |
Sep 05, 2018 | 67.41 | 67.59 | 67.30 | 67.55 | 6,881 | +0.25(+0.37%) |