Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 60.20 | 60.38 | 59.10 | 59.23 | 3,565,613 | -0.33(-0.56%) |
Mar 28, 2019 | 58.99 | 59.65 | 58.88 | 59.56 | 2,819,144 | +0.20(+0.33%) |
Mar 27, 2019 | 60.14 | 60.14 | 58.93 | 59.37 | 3,977,180 | -0.65(-1.09%) |
Mar 26, 2019 | 58.95 | 60.39 | 58.80 | 60.02 | 6,577,950 | +1.74(+2.99%) |
Mar 25, 2019 | 58.40 | 58.46 | 57.72 | 58.28 | 7,363,505 | -0.10(-0.17%) |
Mar 22, 2019 | 59.73 | 59.82 | 58.28 | 58.37 | 6,860,430 | -1.79(-2.97%) |
Mar 21, 2019 | 59.91 | 60.22 | 59.48 | 60.16 | 5,906,144 | -0.02(-0.03%) |
Mar 20, 2019 | 59.08 | 60.61 | 58.97 | 60.18 | 5,714,072 | +0.98(+1.65%) |
Mar 19, 2019 | 60.27 | 60.66 | 59.00 | 59.21 | 4,130,073 | -0.75(-1.25%) |
Mar 18, 2019 | 58.84 | 60.03 | 58.73 | 59.96 | 3,573,676 | +1.38(+2.35%) |
Mar 15, 2019 | 58.03 | 58.70 | 58.03 | 58.58 | 6,261,839 | +0.23(+0.40%) |
Mar 14, 2019 | 58.13 | 58.60 | 58.12 | 58.35 | 2,733,958 | +0.13(+0.23%) |
Mar 13, 2019 | 57.91 | 58.31 | 57.54 | 58.21 | 2,862,854 | +0.77(+1.34%) |
Mar 12, 2019 | 57.44 | 57.71 | 57.20 | 57.44 | 3,571,265 | +0.29(+0.50%) |
Mar 11, 2019 | 56.61 | 57.24 | 56.20 | 57.16 | 4,213,613 | +1.05(+1.87%) |
Mar 08, 2019 | 57.35 | 57.35 | 55.58 | 56.11 | 6,237,923 | -2.01(-3.46%) |
Mar 07, 2019 | 58.56 | 58.62 | 57.91 | 58.12 | 3,569,543 | -0.40(-0.68%) |
Mar 06, 2019 | 59.36 | 59.60 | 58.23 | 58.52 | 5,036,859 | -1.18(-1.98%) |
Mar 05, 2019 | 59.61 | 59.97 | 59.07 | 59.71 | 4,183,231 | +0.07(+0.12%) |
Mar 04, 2019 | 59.91 | 60.10 | 58.72 | 59.64 | 4,748,753 | -0.09(-0.15%) |
Mar 01, 2019 | 58.68 | 59.74 | 58.68 | 59.72 | 4,372,435 | +1.24(+2.12%) |
Feb 28, 2019 | 58.93 | 58.94 | 57.80 | 58.49 | 4,361,553 | -0.44(-0.75%) |
Feb 27, 2019 | 58.63 | 59.48 | 58.42 | 58.93 | 3,347,004 | +0.54(+0.92%) |
Feb 26, 2019 | 58.60 | 59.13 | 58.32 | 58.39 | 3,127,014 | -0.17(-0.29%) |
Feb 25, 2019 | 58.16 | 58.68 | 58.06 | 58.56 | 4,065,624 | +0.27(+0.45%) |
Feb 22, 2019 | 59.40 | 59.42 | 58.12 | 58.29 | 5,695,623 | -0.59(-1.01%) |
Feb 21, 2019 | 60.29 | 60.29 | 58.72 | 58.88 | 4,662,911 | -1.46(-2.42%) |
Feb 20, 2019 | 59.68 | 60.40 | 59.55 | 60.34 | 4,544,011 | +0.55(+0.92%) |
Feb 19, 2019 | 58.08 | 59.90 | 58.04 | 59.80 | 5,748,870 | +0.39(+0.65%) |
Feb 15, 2019 | 59.74 | 60.35 | 58.79 | 59.41 | 6,851,872 | +0.55(+0.93%) |
Feb 14, 2019 | 58.07 | 59.56 | 57.73 | 58.86 | 6,448,698 | +0.64(+1.09%) |
Feb 13, 2019 | 58.47 | 60.17 | 57.36 | 58.22 | 8,150,392 | +0.09(+0.15%) |
Feb 12, 2019 | 58.23 | 58.59 | 57.98 | 58.13 | 4,409,979 | +0.80(+1.40%) |
Feb 11, 2019 | 57.01 | 57.52 | 56.53 | 57.33 | 6,208,799 | -0.11(-0.18%) |
Feb 08, 2019 | 57.12 | 57.45 | 56.04 | 57.43 | 5,261,083 | +0.04(+0.06%) |
Feb 07, 2019 | 58.44 | 58.54 | 56.99 | 57.40 | 5,001,098 | -1.51(-2.57%) |
Feb 06, 2019 | 59.10 | 59.38 | 58.78 | 58.91 | 3,625,515 | -0.59(-1.00%) |
Feb 05, 2019 | 59.78 | 59.80 | 59.25 | 59.50 | 3,298,420 | -0.39(-0.65%) |
Feb 04, 2019 | 59.65 | 60.04 | 59.35 | 59.89 | 3,667,431 | -0.27(-0.44%) |
Feb 01, 2019 | 59.47 | 60.33 | 59.04 | 60.16 | 6,093,066 | +1.11(+1.89%) |
Jan 31, 2019 | 59.49 | 59.58 | 58.54 | 59.04 | 6,689,006 | -0.17(-0.28%) |
Jan 30, 2019 | 59.20 | 59.64 | 58.74 | 59.21 | 4,404,308 | +0.43(+0.74%) |
Jan 29, 2019 | 58.86 | 59.08 | 58.35 | 58.78 | 4,396,513 | +0.35(+0.61%) |
Jan 28, 2019 | 58.04 | 58.48 | 57.46 | 58.42 | 4,292,591 | -0.40(-0.68%) |
Jan 25, 2019 | 57.96 | 58.97 | 57.84 | 58.82 | 3,931,674 | +1.37(+2.39%) |
Jan 24, 2019 | 57.06 | 57.61 | 56.59 | 57.45 | 4,564,034 | +0.36(+0.63%) |
Jan 23, 2019 | 57.70 | 58.09 | 56.53 | 57.09 | 4,210,079 | -0.49(-0.84%) |
Jan 22, 2019 | 58.66 | 58.71 | 57.34 | 57.58 | 4,683,378 | -1.69(-2.85%) |
Jan 18, 2019 | 58.85 | 59.44 | 58.23 | 59.26 | 5,198,650 | +1.06(+1.82%) |
Jan 17, 2019 | 57.16 | 58.44 | 56.98 | 58.20 | 5,392,159 | +0.61(+1.06%) |
Jan 16, 2019 | 57.92 | 58.06 | 57.54 | 57.59 | 5,082,945 | -0.34(-0.58%) |
Jan 15, 2019 | 58.19 | 58.82 | 57.78 | 57.93 | 5,089,230 | -0.05(-0.09%) |
Jan 14, 2019 | 57.87 | 58.77 | 57.82 | 57.98 | 7,468,735 | -0.57(-0.97%) |
Jan 11, 2019 | 58.05 | 58.57 | 57.64 | 58.55 | 4,404,783 | +0.03(+0.05%) |
Jan 10, 2019 | 58.19 | 58.60 | 57.51 | 58.52 | 5,636,154 | +0.36(+0.62%) |
Jan 09, 2019 | 57.89 | 58.55 | 57.69 | 58.16 | 5,107,490 | +0.70(+1.22%) |
Jan 08, 2019 | 57.74 | 58.63 | 57.38 | 57.46 | 6,130,314 | +0.45(+0.79%) |
Jan 07, 2019 | 56.19 | 57.76 | 55.48 | 57.01 | 6,527,888 | +1.12(+2.01%) |
Jan 04, 2019 | 55.06 | 56.07 | 54.84 | 55.89 | 7,201,698 | +1.74(+3.22%) |
Jan 03, 2019 | 54.98 | 55.17 | 53.69 | 54.15 | 6,181,612 | -0.67(-1.23%) |
Jan 02, 2019 | 53.51 | 55.17 | 52.80 | 54.82 | 6,056,983 | +0.55(+1.01%) |
Dec 31, 2018 | 53.74 | 54.38 | 53.50 | 54.27 | 5,797,868 | +0.80(+1.50%) |
Dec 28, 2018 | 54.10 | 54.34 | 53.21 | 53.46 | 5,688,045 | -0.26(-0.48%) |
Dec 27, 2018 | 52.56 | 53.74 | 51.74 | 53.72 | 7,704,496 | +0.14(+0.26%) |
Dec 26, 2018 | 50.94 | 53.61 | 50.25 | 53.58 | 8,148,823 | +3.09(+6.11%) |
Dec 24, 2018 | 52.54 | 52.90 | 50.49 | 50.49 | 4,672,384 | -2.54(-4.79%) |
Dec 21, 2018 | 53.41 | 54.42 | 52.70 | 53.03 | 14,186,466 | -0.57(-1.07%) |
Dec 20, 2018 | 54.12 | 55.15 | 53.08 | 53.61 | 8,251,176 | -1.42(-2.59%) |
Dec 19, 2018 | 56.41 | 56.90 | 54.39 | 55.03 | 7,478,414 | -0.80(-1.43%) |
Dec 18, 2018 | 56.63 | 56.87 | 55.32 | 55.83 | 6,565,310 | -0.86(-1.51%) |
Dec 17, 2018 | 57.31 | 58.14 | 56.21 | 56.68 | 6,407,339 | -0.88(-1.52%) |
Dec 14, 2018 | 58.47 | 58.86 | 57.05 | 57.56 | 5,757,038 | -1.40(-2.37%) |
Dec 13, 2018 | 57.69 | 59.24 | 57.23 | 58.96 | 7,612,222 | +1.12(+1.94%) |
Dec 12, 2018 | 58.11 | 58.95 | 57.80 | 57.83 | 7,489,010 | +0.63(+1.10%) |
Dec 11, 2018 | 57.81 | 58.04 | 56.42 | 57.20 | 6,821,181 | +0.23(+0.40%) |
Dec 10, 2018 | 58.10 | 58.42 | 55.32 | 56.97 | 6,939,460 | -1.86(-3.16%) |
Dec 07, 2018 | 59.85 | 60.68 | 58.72 | 58.83 | 6,214,425 | -0.18(-0.30%) |
Dec 06, 2018 | 59.82 | 59.84 | 57.58 | 59.01 | 8,619,301 | -1.88(-3.09%) |
Dec 04, 2018 | 62.57 | 62.75 | 60.13 | 60.89 | 5,098,641 | -1.44(-2.31%) |
Dec 03, 2018 | 62.96 | 63.30 | 61.65 | 62.33 | 5,743,080 | +0.92(+1.49%) |
Nov 30, 2018 | 61.39 | 62.05 | 60.42 | 61.41 | 6,805,740 | -0.56(-0.90%) |
Nov 29, 2018 | 61.80 | 62.66 | 61.62 | 61.97 | 3,951,374 | +0.17(+0.28%) |
Nov 28, 2018 | 60.54 | 61.80 | 59.00 | 61.80 | 4,864,035 | +1.16(+1.92%) |
Nov 27, 2018 | 61.31 | 61.52 | 60.14 | 60.63 | 6,345,826 | -1.10(-1.78%) |
Nov 26, 2018 | 61.59 | 62.33 | 61.40 | 61.73 | 4,329,209 | +0.71(+1.16%) |
Nov 23, 2018 | 61.61 | 61.61 | 60.35 | 61.03 | 3,717,308 | -1.97(-3.12%) |
Nov 21, 2018 | 62.99 | 62.99 | 62.99 | 0 | +1.56(+2.53%) | |
Nov 20, 2018 | 63.38 | 63.61 | 60.92 | 61.44 | 5,122,207 | -2.67(-4.17%) |
Nov 19, 2018 | 63.46 | 64.36 | 63.34 | 64.11 | 5,882,548 | -0.02(-0.03%) |
Nov 16, 2018 | 63.73 | 64.33 | 63.14 | 64.13 | 5,448,665 | +0.69(+1.09%) |
Nov 15, 2018 | 61.62 | 63.57 | 60.91 | 63.44 | 5,420,431 | +1.43(+2.31%) |
Nov 14, 2018 | 63.03 | 63.33 | 61.43 | 62.01 | 5,720,571 | +0.15(+0.24%) |
Nov 13, 2018 | 63.04 | 63.51 | 61.59 | 61.86 | 6,293,810 | -1.21(-1.91%) |
Nov 12, 2018 | 64.92 | 64.92 | 62.77 | 63.06 | 5,814,152 | -1.21(-1.89%) |
Nov 09, 2018 | 62.67 | 64.80 | 61.96 | 64.28 | 7,991,521 | +0.80(+1.27%) |
Nov 08, 2018 | 64.26 | 64.53 | 63.16 | 63.47 | 5,059,635 | -0.95(-1.48%) |
Nov 07, 2018 | 65.49 | 66.24 | 64.05 | 64.43 | 6,860,124 | +0.33(+0.52%) |
Nov 06, 2018 | 64.93 | 65.64 | 62.17 | 64.09 | 12,653,080 | +2.96(+4.85%) |
Nov 05, 2018 | 60.24 | 61.72 | 60.04 | 61.13 | 9,038,722 | +1.43(+2.40%) |
Nov 02, 2018 | 60.07 | 60.42 | 59.05 | 59.70 | 7,625,019 | -0.03(-0.06%) |
Nov 01, 2018 | 58.71 | 60.00 | 58.43 | 59.73 | 7,017,347 | +1.12(+1.91%) |
Oct 31, 2018 | 59.61 | 60.42 | 58.58 | 58.62 | 5,715,256 | -0.42(-0.71%) |
Oct 30, 2018 | 58.05 | 59.17 | 57.73 | 59.03 | 5,458,878 | +0.95(+1.64%) |
Oct 29, 2018 | 59.67 | 59.91 | 57.37 | 58.08 | 5,157,612 | -1.27(-2.14%) |
Oct 26, 2018 | 59.38 | 60.03 | 58.41 | 59.35 | 7,239,180 | -0.65(-1.08%) |
Oct 25, 2018 | 60.42 | 60.88 | 59.45 | 60.00 | 5,931,886 | +0.37(+0.62%) |
Oct 24, 2018 | 62.08 | 62.49 | 59.57 | 59.63 | 8,342,847 | -2.11(-3.41%) |
Oct 23, 2018 | 62.05 | 62.14 | 61.10 | 61.73 | 6,481,765 | -1.44(-2.28%) |
Oct 22, 2018 | 63.27 | 63.37 | 62.27 | 63.18 | 4,967,480 | +0.10(+0.15%) |
Oct 19, 2018 | 62.81 | 64.25 | 62.81 | 63.08 | 6,514,758 | +0.24(+0.39%) |
Oct 18, 2018 | 63.19 | 63.53 | 62.50 | 62.84 | 6,198,654 | -0.89(-1.40%) |
Oct 17, 2018 | 63.62 | 63.87 | 62.88 | 63.73 | 6,177,995 | -0.17(-0.27%) |
Oct 16, 2018 | 64.58 | 64.65 | 63.05 | 63.90 | 9,139,606 | +0.77(+1.22%) |
Oct 15, 2018 | 65.52 | 65.87 | 62.94 | 63.13 | 11,162,869 | -4.13(-6.13%) |
Oct 12, 2018 | 67.65 | 67.85 | 66.17 | 67.26 | 4,891,075 | +0.38(+0.56%) |
Oct 11, 2018 | 67.91 | 68.03 | 66.42 | 66.88 | 6,492,154 | -1.21(-1.78%) |
Oct 10, 2018 | 72.00 | 72.17 | 68.04 | 68.10 | 5,788,923 | -3.77(-5.24%) |
Oct 09, 2018 | 71.82 | 72.37 | 71.30 | 71.86 | 3,808,740 | +0.42(+0.59%) |
Oct 08, 2018 | 70.70 | 71.64 | 70.47 | 71.44 | 6,050,415 | +0.31(+0.43%) |
Oct 05, 2018 | 71.81 | 71.94 | 70.82 | 71.14 | 3,723,945 | -0.68(-0.95%) |
Oct 04, 2018 | 71.58 | 72.21 | 71.23 | 71.82 | 4,531,975 | -0.24(-0.33%) |
Oct 03, 2018 | 72.48 | 72.56 | 71.48 | 72.06 | 4,429,569 | -0.37(-0.51%) |
Oct 02, 2018 | 72.77 | 72.84 | 72.09 | 72.42 | 3,975,303 | -0.23(-0.31%) |
Oct 01, 2018 | 71.94 | 72.80 | 71.71 | 72.65 | 4,770,986 | +0.84(+1.17%) |
Sep 28, 2018 | 70.57 | 72.61 | 70.46 | 71.81 | 7,339,759 | +0.87(+1.23%) |
Sep 27, 2018 | 71.17 | 71.30 | 70.32 | 70.94 | 5,997,478 | +0.14(+0.20%) |
Sep 26, 2018 | 70.67 | 71.78 | 70.63 | 70.80 | 4,830,336 | -0.26(-0.37%) |
Sep 25, 2018 | 71.00 | 71.30 | 70.58 | 71.06 | 6,083,115 | +0.49(+0.69%) |
Sep 24, 2018 | 70.21 | 71.49 | 69.98 | 70.57 | 5,378,662 | +1.01(+1.44%) |
Sep 21, 2018 | 69.59 | 69.71 | 68.43 | 69.57 | 9,595,638 | +0.32(+0.47%) |
Sep 20, 2018 | 69.60 | 69.78 | 68.79 | 69.24 | 4,294,284 | -0.13(-0.19%) |
Sep 19, 2018 | 68.95 | 69.83 | 68.36 | 69.37 | 4,330,998 | +0.44(+0.63%) |
Sep 18, 2018 | 68.94 | 69.90 | 68.64 | 68.94 | 4,336,311 | +1.12(+1.65%) |
Sep 17, 2018 | 67.98 | 68.23 | 67.64 | 67.82 | 3,433,397 | +0.02(+0.03%) |
Sep 14, 2018 | 67.06 | 68.20 | 67.06 | 67.80 | 5,346,599 | +0.82(+1.23%) |
Sep 13, 2018 | 65.95 | 67.26 | 65.27 | 66.98 | 8,778,906 | +0.79(+1.19%) |
Sep 12, 2018 | 67.83 | 68.06 | 65.80 | 66.19 | 6,334,223 | -1.21(-1.79%) |
Sep 11, 2018 | 66.97 | 67.94 | 66.79 | 67.40 | 4,765,180 | +0.21(+0.31%) |
Sep 10, 2018 | 67.29 | 67.97 | 67.15 | 67.19 | 3,126,232 | +0.20(+0.30%) |
Sep 07, 2018 | 66.63 | 67.45 | 66.29 | 66.99 | 3,796,147 | -0.12(-0.18%) |
Sep 06, 2018 | 68.35 | 68.39 | 66.74 | 67.11 | 4,720,811 | -1.36(-1.98%) |
Sep 05, 2018 | 68.13 | 68.62 | 67.23 | 68.47 | 4,451,293 | -0.11(-0.16%) |
Sep 04, 2018 | 69.25 | 69.26 | 67.29 | 68.58 | 5,931,408 | -0.52(-0.75%) |
Aug 31, 2018 | 69.10 | 69.10 | 69.10 | 0 | -0.22(-0.32%) | |
Aug 30, 2018 | 69.23 | 69.50 | 68.82 | 69.32 | 3,717,966 | -0.09(-0.12%) |
Aug 29, 2018 | 69.57 | 69.99 | 69.27 | 69.41 | 3,640,695 | +0.10(+0.15%) |
Aug 28, 2018 | 69.68 | 70.13 | 69.06 | 69.31 | 3,667,721 | -0.09(-0.12%) |
Aug 27, 2018 | 68.74 | 69.49 | 68.74 | 69.39 | 2,591,527 | +0.75(+1.10%) |
Aug 24, 2018 | 68.75 | 69.60 | 68.53 | 68.64 | 2,982,948 | +0.31(+0.46%) |
Aug 23, 2018 | 68.33 | 68.50 | 67.99 | 68.33 | 2,674,257 | -0.30(-0.44%) |
Aug 22, 2018 | 68.74 | 69.04 | 68.53 | 68.63 | 3,408,547 | +0.38(+0.56%) |
Aug 21, 2018 | 68.64 | 68.84 | 68.11 | 68.25 | 3,793,991 | -0.10(-0.15%) |
Aug 20, 2018 | 67.93 | 68.67 | 67.83 | 68.36 | 3,605,179 | +0.40(+0.59%) |
Aug 17, 2018 | 67.93 | 68.32 | 67.67 | 67.96 | 5,542,501 | +0.46(+0.68%) |
Aug 16, 2018 | 66.98 | 68.23 | 66.95 | 67.50 | 6,321,799 | +0.94(+1.42%) |
Aug 15, 2018 | 68.48 | 68.55 | 66.48 | 66.56 | 7,500,960 | -2.36(-3.43%) |
Aug 14, 2018 | 68.08 | 69.13 | 67.92 | 68.92 | 6,590,243 | +1.31(+1.95%) |
Aug 13, 2018 | 68.25 | 68.71 | 67.48 | 67.60 | 6,999,845 | -0.55(-0.81%) |
Aug 10, 2018 | 66.99 | 68.25 | 66.88 | 68.16 | 9,686,750 | +0.86(+1.27%) |
Aug 09, 2018 | 68.75 | 68.92 | 65.83 | 67.30 | 16,904,778 | -2.95(-4.20%) |
Aug 08, 2018 | 70.61 | 70.73 | 69.50 | 70.25 | 5,244,215 | -0.64(-0.90%) |
Aug 07, 2018 | 71.80 | 71.92 | 70.78 | 70.89 | 4,546,490 | -0.31(-0.44%) |
Aug 06, 2018 | 71.33 | 71.53 | 70.73 | 71.20 | 3,726,730 | +0.01(+0.01%) |
Aug 03, 2018 | 71.03 | 71.40 | 70.85 | 71.19 | 3,792,980 | +0.04(+0.06%) |
Aug 02, 2018 | 70.95 | 71.43 | 70.80 | 71.15 | 3,878,768 | -0.35(-0.48%) |
Aug 01, 2018 | 71.89 | 72.03 | 71.28 | 71.50 | 3,950,277 | -1.12(-1.54%) |
Jul 31, 2018 | 72.34 | 73.15 | 71.88 | 72.61 | 5,860,185 | +0.54(+0.74%) |
Jul 30, 2018 | 72.75 | 72.87 | 71.85 | 72.08 | 3,697,456 | -0.14(-0.19%) |
Jul 27, 2018 | 72.57 | 72.88 | 71.97 | 72.21 | 3,221,750 | -0.60(-0.82%) |
Jul 26, 2018 | 72.85 | 73.23 | 72.56 | 72.81 | 4,818,997 | -0.15(-0.20%) |
Jul 25, 2018 | 72.39 | 73.48 | 72.12 | 72.96 | 5,346,368 | +0.75(+1.04%) |
Jul 24, 2018 | 71.64 | 73.18 | 71.50 | 72.21 | 8,150,171 | +0.87(+1.22%) |
Jul 23, 2018 | 72.04 | 72.30 | 71.24 | 71.33 | 3,846,977 | -0.55(-0.76%) |
Jul 20, 2018 | 71.89 | 72.09 | 71.36 | 71.88 | 3,637,740 | +0.09(+0.12%) |
Jul 19, 2018 | 71.59 | 72.27 | 71.42 | 71.79 | 4,040,306 | +0.02(+0.02%) |
Jul 18, 2018 | 71.06 | 72.00 | 70.33 | 71.77 | 4,423,506 | +0.23(+0.33%) |
Jul 17, 2018 | 71.23 | 71.69 | 70.61 | 71.54 | 4,017,947 | +0.14(+0.19%) |
Jul 16, 2018 | 71.63 | 72.15 | 70.37 | 71.40 | 4,232,407 | -0.96(-1.33%) |
Jul 13, 2018 | 72.79 | 73.14 | 72.19 | 72.36 | 5,460,230 | -0.80(-1.09%) |
Jul 12, 2018 | 73.29 | 73.60 | 71.89 | 73.16 | 5,425,748 | +0.55(+0.75%) |
Jul 11, 2018 | 72.21 | 72.61 | 5,904,312 | -1.53(-2.07%) | ||
Jul 10, 2018 | 74.07 | 74.92 | 74.00 | 74.14 | 5,317,735 | +0.39(+0.53%) |
Jul 09, 2018 | 73.28 | 74.03 | 73.27 | 73.75 | 3,468,508 | +0.87(+1.19%) |
Jul 06, 2018 | 72.47 | 73.27 | 72.34 | 72.89 | 3,237,668 | +0.05(+0.07%) |
Jul 05, 2018 | 73.09 | 73.09 | 72.38 | 72.84 | 4,242,246 | +0.29(+0.39%) |
Jul 03, 2018 | 72.55 | 72.55 | 72.55 | 0 | +1.16(+1.62%) | |
Jul 02, 2018 | 71.84 | 71.99 | 71.18 | 71.39 | 3,573,141 | -1.00(-1.39%) |
Jun 29, 2018 | 72.70 | 73.40 | 72.33 | 72.40 | 4,449,738 | +0.24(+0.34%) |
Jun 28, 2018 | 72.90 | 73.27 | 71.88 | 72.15 | 4,053,742 | -0.32(-0.44%) |
Jun 27, 2018 | 72.37 | 73.27 | 72.28 | 72.47 | 5,931,702 | +0.94(+1.32%) |
Jun 26, 2018 | 70.66 | 71.79 | 70.47 | 71.53 | 4,536,367 | +1.15(+1.63%) |
Jun 25, 2018 | 72.24 | 72.25 | 69.93 | 70.38 | 4,369,560 | -1.71(-2.38%) |
Jun 22, 2018 | 73.00 | 73.02 | 71.70 | 72.09 | 6,587,388 | +1.07(+1.51%) |
Jun 21, 2018 | 71.83 | 71.90 | 70.67 | 71.02 | 5,776,279 | -0.99(-1.38%) |
Jun 20, 2018 | 71.74 | 72.47 | 71.56 | 72.02 | 5,146,497 | +0.57(+0.80%) |
Jun 19, 2018 | 71.55 | 72.15 | 71.09 | 71.44 | 6,272,850 | -1.05(-1.44%) |
Jun 18, 2018 | 72.04 | 73.68 | 71.97 | 72.49 | 6,065,059 | +0.40(+0.55%) |
Jun 15, 2018 | 72.98 | 71.67 | 72.09 | 8,642,325 | -0.88(-1.21%) | |
Jun 14, 2018 | 73.43 | 73.73 | 72.90 | 72.98 | 4,248,465 | +0.02(+0.02%) |
Jun 13, 2018 | 73.21 | 73.52 | 72.59 | 72.96 | 5,087,716 | -0.52(-0.71%) |
Jun 12, 2018 | 74.20 | 74.52 | 73.15 | 73.48 | 6,997,138 | -1.06(-1.42%) |
Jun 11, 2018 | 74.31 | 75.06 | 73.78 | 74.53 | 6,719,553 | +0.59(+0.80%) |
Jun 08, 2018 | 74.41 | 74.65 | 73.24 | 73.94 | 6,395,670 | -0.21(-0.28%) |
Jun 07, 2018 | 74.60 | 75.17 | 73.88 | 74.15 | 8,430,780 | +0.02(+0.02%) |
Jun 06, 2018 | 74.70 | 73.60 | 74.13 | 7,620,690 | +0.81(+1.11%) | |
Jun 05, 2018 | 73.44 | 74.74 | 73.13 | 73.32 | 7,453,550 | +0.13(+0.18%) |
Jun 04, 2018 | 73.52 | 73.79 | 72.44 | 73.19 | 5,028,909 | +0.22(+0.31%) |
Jun 01, 2018 | 72.58 | 73.83 | 72.10 | 72.97 | 5,761,466 | +0.77(+1.07%) |
May 31, 2018 | 71.67 | 72.69 | 71.51 | 72.20 | 5,570,308 | +0.11(+0.15%) |
May 30, 2018 | 70.64 | 72.51 | 70.62 | 72.09 | 4,409,621 | +1.92(+2.74%) |
May 29, 2018 | 70.73 | 70.97 | 69.48 | 70.16 | 4,817,124 | -0.49(-0.69%) |
May 25, 2018 | 70.65 | 70.65 | 70.65 | 0 | -1.25(-1.74%) | |
May 24, 2018 | 72.39 | 72.61 | 71.77 | 71.91 | 3,871,039 | -1.26(-1.72%) |
May 23, 2018 | 72.30 | 73.35 | 71.71 | 73.17 | 4,090,438 | +0.33(+0.45%) |
May 22, 2018 | 73.50 | 74.06 | 72.75 | 72.84 | 4,463,622 | -0.72(-0.98%) |
May 21, 2018 | 73.72 | 74.01 | 73.07 | 73.56 | 6,771,343 | +0.32(+0.43%) |
May 18, 2018 | 73.73 | 73.83 | 72.87 | 73.24 | 4,080,241 | -0.63(-0.86%) |
May 17, 2018 | 72.60 | 73.95 | 72.24 | 73.88 | 5,755,846 | +1.63(+2.25%) |
May 16, 2018 | 72.33 | 72.63 | 71.63 | 72.25 | 6,106,093 | -0.01(-0.01%) |
May 15, 2018 | 72.57 | 72.91 | 71.94 | 72.26 | 5,408,308 | -0.53(-0.73%) |
May 14, 2018 | 73.08 | 73.86 | 72.40 | 72.79 | 7,533,319 | -0.07(-0.09%) |
May 11, 2018 | 71.94 | 73.56 | 71.37 | 72.86 | 7,722,136 | +0.95(+1.32%) |
May 10, 2018 | 71.13 | 72.27 | 70.79 | 71.91 | 6,695,709 | +1.25(+1.77%) |
May 09, 2018 | 69.38 | 71.87 | 69.20 | 70.65 | 12,863,241 | +3.60(+5.37%) |
May 08, 2018 | 66.04 | 67.24 | 65.63 | 67.05 | 8,281,526 | +0.79(+1.19%) |
May 07, 2018 | 67.06 | 68.00 | 66.25 | 66.26 | 5,954,554 | -0.37(-0.55%) |
May 04, 2018 | 65.92 | 66.98 | 65.76 | 66.63 | 3,469,610 | +0.36(+0.54%) |
May 03, 2018 | 65.71 | 66.68 | 65.36 | 66.27 | 5,566,714 | +0.39(+0.60%) |
May 02, 2018 | 65.47 | 66.16 | 65.47 | 65.88 | 4,639,688 | +0.21(+0.33%) |
May 01, 2018 | 65.99 | 66.09 | 65.14 | 65.66 | 4,542,603 | -0.58(-0.88%) |
Apr 30, 2018 | 66.01 | 66.98 | 66.01 | 66.25 | 4,364,564 | +0.19(+0.29%) |
Apr 27, 2018 | 66.11 | 66.59 | 65.82 | 66.06 | 3,384,099 | -0.48(-0.72%) |
Apr 26, 2018 | 66.62 | 66.68 | 66.15 | 66.54 | 4,282,157 | +0.21(+0.31%) |
Apr 25, 2018 | 66.24 | 66.37 | 65.47 | 66.33 | 6,511,300 | +0.02(+0.03%) |
Apr 24, 2018 | 66.41 | 66.90 | 65.94 | 66.31 | 5,687,101 | +0.09(+0.13%) |
Apr 23, 2018 | 65.40 | 66.25 | 64.88 | 66.23 | 3,756,104 | +0.66(+1.01%) |
Apr 20, 2018 | 64.99 | 65.92 | 64.70 | 65.57 | 5,863,835 | +0.41(+0.63%) |
Apr 19, 2018 | 65.35 | 65.62 | 64.80 | 65.16 | 6,364,859 | +0.06(+0.09%) |
Apr 18, 2018 | 65.29 | 65.73 | 64.92 | 65.10 | 4,987,274 | +0.60(+0.93%) |
Apr 17, 2018 | 64.27 | 64.73 | 63.92 | 64.50 | 4,883,906 | +0.27(+0.41%) |
Apr 16, 2018 | 63.84 | 64.29 | 63.26 | 64.23 | 6,071,008 | +1.10(+1.74%) |
Apr 13, 2018 | 62.15 | 63.30 | 62.00 | 63.13 | 7,372,758 | +1.59(+2.58%) |
Apr 12, 2018 | 61.54 | 61.95 | 61.18 | 61.55 | 5,524,263 | +0.09(+0.14%) |
Apr 11, 2018 | 60.48 | 61.69 | 60.44 | 61.46 | 5,830,595 | +1.00(+1.66%) |
Apr 10, 2018 | 59.94 | 60.74 | 59.63 | 60.46 | 9,336,013 | +1.35(+2.29%) |
Apr 09, 2018 | 58.38 | 59.76 | 57.96 | 59.10 | 9,235,218 | +1.20(+2.07%) |
Apr 06, 2018 | 57.82 | 58.40 | 57.17 | 57.90 | 8,045,703 | -0.21(-0.35%) |
Apr 05, 2018 | 57.35 | 58.33 | 57.20 | 58.11 | 9,260,812 | +0.99(+1.73%) |
Apr 04, 2018 | 56.38 | 57.18 | 56.16 | 57.12 | 7,734,442 | -0.01(-0.01%) |
Apr 03, 2018 | 55.63 | 57.17 | 55.27 | 57.13 | 8,730,509 | +1.68(+3.03%) |