Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 67.35 | 67.45 | 67.30 | 67.30 | 6,040 | -0.35(-0.52%) |
Aug 31, 2018 | 67.65 | 67.65 | 67.65 | 0 | -0.13(-0.19%) | |
Aug 30, 2018 | 68.02 | 68.02 | 67.78 | 67.78 | 5,920 | -0.26(-0.38%) |
Aug 29, 2018 | 67.51 | 68.07 | 67.51 | 68.04 | 5,213 | +0.09(+0.13%) |
Aug 28, 2018 | 67.78 | 67.97 | 67.37 | 67.95 | 13,013 | +0.10(+0.15%) |
Aug 27, 2018 | 68.10 | 68.10 | 67.78 | 67.85 | 7,239 | +0.08(+0.12%) |
Aug 24, 2018 | 67.72 | 67.77 | 67.67 | 67.77 | 7,400 | +0.10(+0.15%) |
Aug 23, 2018 | 67.72 | 67.72 | 67.30 | 67.67 | 2,901 | +0.01(+0.01%) |
Aug 22, 2018 | 67.64 | 67.69 | 67.50 | 67.66 | 9,408 | +0.01(+0.01%) |
Aug 21, 2018 | 67.39 | 67.66 | 67.27 | 67.65 | 8,388 | +0.33(+0.49%) |
Aug 20, 2018 | 67.49 | 67.49 | 67.31 | 67.32 | 39,170 | -0.17(-0.25%) |
Aug 17, 2018 | 67.40 | 67.49 | 67.08 | 67.49 | 13,300 | +0.17(+0.25%) |
Aug 16, 2018 | 67.31 | 67.40 | 66.99 | 67.32 | 30,753 | +0.00(+0.00%) |
Aug 15, 2018 | 67.44 | 67.49 | 67.19 | 67.32 | 18,415 | -0.15(-0.21%) |
Aug 14, 2018 | 67.15 | 67.49 | 67.15 | 67.47 | 16,792 | +0.28(+0.42%) |
Aug 13, 2018 | 67.05 | 67.43 | 67.05 | 67.18 | 10,382 | -0.13(-0.19%) |
Aug 10, 2018 | 67.75 | 67.75 | 67.29 | 67.31 | 9,700 | -0.30(-0.44%) |
Aug 09, 2018 | 67.71 | 67.84 | 67.52 | 67.61 | 10,421 | -0.18(-0.27%) |
Aug 08, 2018 | 68.10 | 68.10 | 67.77 | 67.79 | 22,073 | +0.02(+0.03%) |
Aug 07, 2018 | 67.39 | 67.96 | 67.39 | 67.77 | 19,358 | +0.15(+0.22%) |
Aug 06, 2018 | 67.53 | 67.95 | 67.53 | 67.62 | 12,755 | -0.01(-0.01%) |
Aug 03, 2018 | 67.89 | 67.93 | 67.51 | 67.63 | 14,000 | -0.08(-0.12%) |
Aug 02, 2018 | 67.69 | 67.76 | 67.47 | 67.71 | 6,224 | +0.14(+0.21%) |
Aug 01, 2018 | 67.70 | 67.88 | 67.51 | 67.57 | 9,175 | -0.41(-0.60%) |
Jul 31, 2018 | 67.98 | 68.03 | 67.76 | 67.98 | 11,368 | +0.36(+0.53%) |
Jul 30, 2018 | 67.58 | 67.99 | 67.57 | 67.62 | 7,819 | +0.04(+0.06%) |
Jul 27, 2018 | 67.58 | 67.66 | 67.32 | 67.58 | 16,300 | +0.00(+0.00%) |
Jul 26, 2018 | 67.51 | 67.87 | 67.46 | 67.58 | 16,983 | +0.11(+0.16%) |
Jul 25, 2018 | 67.64 | 67.72 | 67.43 | 67.47 | 6,805 | +0.07(+0.11%) |
Jul 24, 2018 | 67.21 | 67.71 | 67.21 | 67.40 | 10,865 | -0.08(-0.12%) |
Jul 23, 2018 | 67.36 | 67.50 | 67.26 | 67.48 | 23,282 | +0.33(+0.49%) |
Jul 20, 2018 | 67.27 | 67.27 | 67.00 | 67.15 | 8,548 | +0.05(+0.07%) |
Jul 19, 2018 | 67.02 | 67.28 | 67.00 | 67.10 | 7,714 | -0.09(-0.13%) |
Jul 18, 2018 | 67.10 | 67.35 | 67.07 | 67.19 | 30,851 | +0.09(+0.13%) |
Jul 17, 2018 | 66.90 | 67.33 | 66.90 | 67.10 | 11,352 | +0.09(+0.14%) |
Jul 16, 2018 | 66.76 | 67.16 | 66.76 | 67.00 | 9,672 | -0.03(-0.04%) |
Jul 13, 2018 | 67.30 | 67.30 | 66.82 | 67.03 | 10,147 | +0.09(+0.13%) |
Jul 12, 2018 | 66.99 | 67.22 | 66.64 | 66.94 | 12,239 | +0.09(+0.13%) |
Jul 11, 2018 | 66.94 | 67.25 | 66.82 | 66.85 | 5,740 | -0.13(-0.19%) |
Jul 10, 2018 | 66.55 | 67.20 | 66.55 | 66.98 | 10,498 | +0.23(+0.34%) |
Jul 09, 2018 | 66.62 | 66.81 | 66.40 | 66.75 | 7,719 | +0.14(+0.20%) |
Jul 06, 2018 | 66.79 | 66.80 | 66.22 | 66.61 | 11,183 | +0.06(+0.10%) |
Jul 05, 2018 | 66.52 | 66.55 | 66.41 | 66.55 | 5,915 | +0.14(+0.21%) |
Jul 03, 2018 | 66.41 | 66.41 | 66.41 | 0 | -0.04(-0.06%) | |
Jul 02, 2018 | 66.37 | 66.60 | 66.37 | 66.45 | 22,609 | -0.36(-0.54%) |
Jun 29, 2018 | 66.75 | 66.81 | 6,504 | -0.01(-0.01%) | ||
Jun 28, 2018 | 66.79 | 67.27 | 66.75 | 66.82 | 6,310 | -0.09(-0.13%) |
Jun 27, 2018 | 67.25 | 67.40 | 66.83 | 66.91 | 7,544 | -0.58(-0.86%) |
Jun 26, 2018 | 67.43 | 67.53 | 67.17 | 67.49 | 7,498 | +0.17(+0.25%) |
Jun 25, 2018 | 67.28 | 67.54 | 67.28 | 67.32 | 9,487 | -0.07(-0.10%) |
Jun 22, 2018 | 67.36 | 67.80 | 67.36 | 67.39 | 13,325 | -0.10(-0.15%) |
Jun 21, 2018 | 67.59 | 67.76 | 67.49 | 67.49 | 9,447 | -0.19(-0.28%) |
Jun 20, 2018 | 67.84 | 67.88 | 67.59 | 67.68 | 13,486 | +0.08(+0.12%) |
Jun 19, 2018 | 67.90 | 67.90 | 67.33 | 67.60 | 10,812 | -0.36(-0.53%) |
Jun 18, 2018 | 67.78 | 67.99 | 67.62 | 67.96 | 5,217 | +0.37(+0.55%) |
Jun 15, 2018 | 67.93 | 67.59 | 67.59 | 32,462 | -0.17(-0.25%) | |
Jun 14, 2018 | 67.56 | 67.99 | 67.50 | 67.76 | 7,097 | -0.10(-0.15%) |
Jun 13, 2018 | 67.70 | 67.96 | 67.67 | 67.86 | 13,618 | +0.09(+0.13%) |
Jun 12, 2018 | 67.42 | 67.77 | 67.42 | 67.77 | 2,839 | +0.35(+0.51%) |
Jun 11, 2018 | 67.65 | 67.65 | 67.25 | 67.42 | 3,502 | +0.21(+0.32%) |
Jun 08, 2018 | 67.15 | 67.42 | 67.15 | 67.21 | 2,527 | -0.30(-0.44%) |
Jun 07, 2018 | 67.65 | 67.65 | 67.27 | 67.51 | 4,911 | +0.03(+0.04%) |
Jun 06, 2018 | 67.48 | 66.83 | 67.48 | 7,173 | +0.54(+0.81%) | |
Jun 05, 2018 | 66.90 | 67.17 | 66.90 | 66.94 | 14,984 | +0.02(+0.03%) |
Jun 04, 2018 | 66.74 | 67.04 | 66.73 | 66.92 | 7,661 | +0.30(+0.45%) |
Jun 01, 2018 | 66.73 | 66.80 | 66.38 | 66.62 | 8,122 | -0.24(-0.36%) |
May 31, 2018 | 66.51 | 67.03 | 66.19 | 66.86 | 5,547 | +0.10(+0.15%) |
May 30, 2018 | 66.20 | 66.76 | 66.20 | 66.76 | 12,869 | +0.60(+0.91%) |
May 29, 2018 | 66.97 | 67.00 | 66.16 | 66.16 | 9,348 | -0.87(-1.30%) |
May 25, 2018 | 67.03 | 67.03 | 67.03 | 0 | -0.19(-0.29%) | |
May 24, 2018 | 67.45 | 67.45 | 67.15 | 67.22 | 4,157 | -0.03(-0.04%) |
May 23, 2018 | 67.53 | 67.55 | 67.25 | 67.25 | 16,456 | -0.22(-0.32%) |
May 22, 2018 | 67.42 | 67.58 | 67.29 | 67.47 | 4,937 | -0.03(-0.05%) |
May 21, 2018 | 67.47 | 67.50 | 67.41 | 67.50 | 4,624 | +0.08(+0.12%) |
May 18, 2018 | 67.58 | 67.58 | 67.42 | 67.42 | 2,377 | -0.22(-0.33%) |
May 17, 2018 | 67.65 | 67.69 | 67.49 | 67.64 | 3,313 | +0.04(+0.06%) |
May 16, 2018 | 67.39 | 67.60 | 67.17 | 67.60 | 4,457 | +0.02(+0.03%) |
May 15, 2018 | 67.60 | 67.60 | 67.50 | 67.58 | 31,065 | +0.02(+0.04%) |
May 14, 2018 | 67.60 | 67.60 | 67.55 | 67.56 | 2,286 | -0.05(-0.08%) |
May 11, 2018 | 67.08 | 67.68 | 67.08 | 67.61 | 24,515 | -0.01(-0.01%) |
May 10, 2018 | 67.50 | 67.65 | 67.40 | 67.62 | 25,573 | +0.19(+0.28%) |
May 09, 2018 | 67.25 | 67.46 | 67.09 | 67.43 | 5,894 | +0.06(+0.09%) |
May 08, 2018 | 67.37 | 67.40 | 67.19 | 67.37 | 17,512 | +0.13(+0.19%) |
May 07, 2018 | 66.87 | 67.29 | 66.87 | 67.24 | 1,952 | +0.21(+0.32%) |
May 04, 2018 | 66.77 | 67.25 | 66.77 | 67.03 | 47,955 | +0.10(+0.15%) |
May 03, 2018 | 67.42 | 67.42 | 66.91 | 66.93 | 6,016 | -0.30(-0.45%) |
May 02, 2018 | 67.32 | 67.32 | 67.04 | 67.23 | 9,155 | +0.26(+0.39%) |
May 01, 2018 | 66.93 | 67.17 | 66.93 | 66.97 | 4,430 | -0.52(-0.77%) |
Apr 30, 2018 | 67.76 | 67.77 | 67.25 | 67.49 | 6,177 | +0.13(+0.19%) |
Apr 27, 2018 | 67.95 | 67.95 | 67.35 | 67.36 | 13,475 | -0.30(-0.44%) |
Apr 26, 2018 | 67.56 | 67.66 | 67.17 | 67.66 | 4,257 | +0.04(+0.06%) |
Apr 25, 2018 | 67.31 | 67.77 | 67.15 | 67.62 | 6,505 | +0.34(+0.51%) |
Apr 24, 2018 | 67.91 | 68.02 | 67.28 | 67.28 | 6,235 | -0.38(-0.56%) |
Apr 23, 2018 | 67.67 | 67.90 | 67.50 | 67.66 | 8,140 | -0.24(-0.36%) |
Apr 20, 2018 | 67.92 | 68.06 | 67.90 | 67.90 | 3,302 | +0.10(+0.15%) |
Apr 19, 2018 | 68.16 | 68.30 | 67.76 | 67.80 | 10,692 | -0.49(-0.72%) |
Apr 18, 2018 | 68.28 | 68.33 | 67.90 | 68.29 | 5,054 | +0.42(+0.62%) |
Apr 17, 2018 | 68.13 | 68.13 | 67.83 | 67.87 | 7,674 | +0.04(+0.06%) |
Apr 16, 2018 | 67.42 | 68.12 | 67.42 | 67.83 | 30,414 | +0.23(+0.34%) |
Apr 13, 2018 | 67.97 | 67.97 | 67.44 | 67.60 | 38,500 | -0.18(-0.27%) |
Apr 12, 2018 | 67.52 | 67.78 | 67.25 | 67.78 | 4,459 | +0.61(+0.91%) |
Apr 11, 2018 | 67.46 | 67.53 | 67.17 | 67.17 | 3,973 | -0.30(-0.44%) |
Apr 10, 2018 | 66.76 | 67.49 | 66.76 | 67.47 | 11,347 | +0.57(+0.85%) |
Apr 09, 2018 | 66.68 | 66.99 | 66.68 | 66.90 | 7,432 | +0.22(+0.34%) |
Apr 06, 2018 | 66.99 | 66.99 | 66.60 | 66.68 | 6,239 | -0.34(-0.51%) |
Apr 05, 2018 | 66.21 | 67.10 | 66.21 | 67.02 | 25,288 | +0.19(+0.28%) |
Apr 04, 2018 | 66.28 | 66.83 | 66.20 | 66.83 | 28,329 | +0.47(+0.71%) |
Apr 03, 2018 | 66.09 | 66.40 | 66.07 | 66.36 | 5,451 | +0.26(+0.39%) |
Apr 02, 2018 | 66.66 | 66.66 | 66.07 | 66.10 | 10,732 | -0.76(-1.14%) |
Mar 29, 2018 | 66.86 | 66.86 | 66.86 | 0 | +0.24(+0.36%) | |
Mar 28, 2018 | 66.50 | 66.91 | 66.50 | 66.62 | 9,484 | -0.03(-0.05%) |
Mar 27, 2018 | 66.73 | 67.32 | 66.37 | 66.65 | 12,324 | +0.02(+0.03%) |
Mar 26, 2018 | 67.60 | 67.60 | 66.01 | 66.63 | 9,019 | +0.29(+0.44%) |
Mar 23, 2018 | 66.67 | 66.87 | 66.23 | 66.34 | 16,191 | -0.30(-0.45%) |
Mar 22, 2018 | 66.97 | 67.10 | 66.46 | 66.64 | 16,787 | -0.59(-0.88%) |
Mar 21, 2018 | 67.02 | 67.41 | 67.00 | 67.23 | 30,372 | +0.14(+0.21%) |
Mar 20, 2018 | 67.01 | 67.37 | 67.00 | 67.09 | 29,126 | -0.06(-0.09%) |
Mar 19, 2018 | 67.42 | 67.50 | 67.09 | 67.15 | 6,604 | -0.33(-0.49%) |
Mar 16, 2018 | 67.01 | 67.60 | 67.00 | 67.48 | 8,652 | +0.23(+0.34%) |
Mar 15, 2018 | 67.46 | 67.54 | 67.23 | 67.25 | 4,156 | +0.02(+0.03%) |
Mar 14, 2018 | 67.65 | 67.65 | 67.23 | 67.23 | 6,905 | -0.37(-0.55%) |
Mar 13, 2018 | 67.41 | 67.76 | 67.23 | 67.60 | 7,800 | -0.15(-0.22%) |
Mar 12, 2018 | 67.90 | 67.90 | 67.33 | 67.75 | 6,922 | -0.11(-0.16%) |
Mar 09, 2018 | 67.80 | 67.86 | 67.76 | 67.86 | 5,173 | +0.16(+0.23%) |
Mar 08, 2018 | 67.75 | 67.75 | 67.33 | 67.70 | 30,712 | -0.03(-0.05%) |
Mar 07, 2018 | 67.91 | 67.74 | 18,318 | +0.30(+0.44%) | ||
Mar 06, 2018 | 67.68 | 67.68 | 67.11 | 67.44 | 7,699 | +0.26(+0.39%) |
Mar 05, 2018 | 67.44 | 67.44 | 66.86 | 67.18 | 37,375 | -0.04(-0.06%) |
Mar 02, 2018 | 66.75 | 67.27 | 66.71 | 67.22 | 17,641 | +0.21(+0.31%) |
Mar 01, 2018 | 67.51 | 67.69 | 66.98 | 67.01 | 5,359 | -1.03(-1.51%) |
Feb 28, 2018 | 67.93 | 68.40 | 67.85 | 68.04 | 28,896 | -0.36(-0.53%) |
Feb 27, 2018 | 68.06 | 68.41 | 68.06 | 68.41 | 3,234 | +0.19(+0.27%) |
Feb 26, 2018 | 67.86 | 68.22 | 67.86 | 68.22 | 7,635 | +0.11(+0.16%) |
Feb 23, 2018 | 67.90 | 68.11 | 67.77 | 68.11 | 6,574 | +0.31(+0.46%) |
Feb 22, 2018 | 68.35 | 68.35 | 67.72 | 67.80 | 16,303 | -0.05(-0.07%) |
Feb 21, 2018 | 68.10 | 68.56 | 67.85 | 67.85 | 13,718 | -0.49(-0.71%) |
Feb 20, 2018 | 67.86 | 68.51 | 67.86 | 68.34 | 7,891 | +0.06(+0.08%) |
Feb 16, 2018 | 68.28 | 68.28 | 68.28 | 0 | +0.37(+0.54%) | |
Feb 15, 2018 | 67.46 | 67.92 | 67.45 | 67.91 | 22,607 | +0.52(+0.77%) |
Feb 14, 2018 | 66.51 | 67.39 | 66.36 | 67.39 | 17,074 | +0.38(+0.57%) |
Feb 13, 2018 | 66.67 | 67.23 | 66.67 | 67.01 | 10,129 | -0.01(-0.01%) |
Feb 12, 2018 | 66.66 | 67.22 | 66.66 | 67.02 | 30,673 | +0.52(+0.78%) |
Feb 09, 2018 | 66.73 | 67.55 | 65.87 | 66.50 | 71,397 | -0.65(-0.96%) |
Feb 08, 2018 | 67.72 | 67.90 | 67.15 | 67.15 | 17,556 | -0.78(-1.15%) |
Feb 07, 2018 | 67.51 | 67.51 | 67.47 | 67.93 | 5,775 | -0.10(-0.14%) |
Feb 06, 2018 | 66.60 | 68.03 | 66.60 | 68.03 | 19,878 | +0.57(+0.84%) |
Feb 05, 2018 | 67.95 | 68.22 | 67.03 | 67.46 | 28,128 | -0.49(-0.72%) |
Feb 02, 2018 | 68.34 | 68.50 | 67.95 | 67.95 | 36,760 | -0.60(-0.88%) |