Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 76.45 | 76.77 | 76.12 | 76.17 | 3,306,376 | -0.32(-0.42%) |
Apr 29, 2019 | 76.01 | 76.72 | 75.92 | 76.48 | 1,971,803 | +0.47(+0.62%) |
Apr 26, 2019 | 76.01 | 76.03 | 75.57 | 76.02 | 1,693,613 | +0.35(+0.46%) |
Apr 25, 2019 | 75.16 | 75.85 | 74.91 | 75.67 | 1,496,565 | +0.33(+0.43%) |
Apr 24, 2019 | 75.35 | 75.70 | 75.06 | 75.34 | 2,781,148 | -0.06(-0.07%) |
Apr 23, 2019 | 75.52 | 75.68 | 74.89 | 75.40 | 3,013,330 | +0.03(+0.04%) |
Apr 22, 2019 | 74.54 | 75.44 | 74.45 | 75.37 | 1,575,236 | +0.60(+0.80%) |
Apr 18, 2019 | 74.99 | 75.37 | 74.72 | 74.77 | 3,134,524 | -0.28(-0.37%) |
Apr 17, 2019 | 74.61 | 75.46 | 74.32 | 75.05 | 3,352,485 | +0.67(+0.91%) |
Apr 16, 2019 | 73.75 | 74.78 | 73.57 | 74.38 | 2,740,817 | +0.75(+1.02%) |
Apr 15, 2019 | 72.47 | 73.89 | 72.32 | 73.63 | 4,240,671 | +1.27(+1.76%) |
Apr 12, 2019 | 72.81 | 73.15 | 72.09 | 72.36 | 5,885,938 | +0.21(+0.29%) |
Apr 11, 2019 | 72.22 | 72.44 | 71.91 | 72.15 | 2,343,085 | +0.20(+0.27%) |
Apr 10, 2019 | 72.07 | 72.17 | 71.83 | 71.95 | 2,111,049 | -0.11(-0.16%) |
Apr 09, 2019 | 71.93 | 72.26 | 71.74 | 72.07 | 3,334,326 | -0.03(-0.04%) |
Apr 08, 2019 | 72.06 | 72.22 | 71.69 | 72.09 | 2,654,021 | -0.24(-0.34%) |
Apr 05, 2019 | 72.41 | 72.63 | 72.04 | 72.34 | 2,532,142 | +0.00(+0.00%) |
Apr 04, 2019 | 72.46 | 72.63 | 72.06 | 72.34 | 2,568,386 | -0.15(-0.21%) |
Apr 03, 2019 | 72.87 | 72.93 | 72.22 | 72.49 | 2,481,782 | +0.05(+0.06%) |
Apr 02, 2019 | 72.23 | 72.75 | 72.06 | 72.44 | 2,596,110 | +0.35(+0.48%) |
Apr 01, 2019 | 71.73 | 72.18 | 71.62 | 72.09 | 3,175,256 | +0.81(+1.13%) |
Mar 29, 2019 | 70.46 | 71.34 | 70.38 | 71.29 | 4,611,002 | +1.28(+1.83%) |
Mar 28, 2019 | 69.26 | 70.05 | 68.96 | 70.01 | 2,203,774 | +0.85(+1.23%) |
Mar 27, 2019 | 69.19 | 69.53 | 68.91 | 69.15 | 2,177,265 | -0.12(-0.18%) |
Mar 26, 2019 | 69.59 | 69.78 | 68.70 | 69.28 | 2,741,044 | +0.20(+0.28%) |
Mar 25, 2019 | 68.21 | 69.28 | 68.10 | 69.08 | 3,202,603 | +0.95(+1.40%) |
Mar 22, 2019 | 68.37 | 68.58 | 67.85 | 68.12 | 3,083,151 | -0.59(-0.86%) |
Mar 21, 2019 | 68.25 | 69.14 | 68.22 | 68.71 | 2,440,333 | +0.18(+0.26%) |
Mar 20, 2019 | 69.57 | 69.58 | 68.50 | 68.54 | 3,444,460 | -0.98(-1.41%) |
Mar 19, 2019 | 70.24 | 70.34 | 69.31 | 69.52 | 2,552,335 | -0.34(-0.48%) |
Mar 18, 2019 | 70.07 | 70.46 | 69.72 | 69.86 | 3,735,438 | -0.02(-0.03%) |
Mar 15, 2019 | 69.05 | 69.89 | 69.00 | 69.87 | 4,124,717 | +0.69(+1.00%) |
Mar 14, 2019 | 69.02 | 69.38 | 68.73 | 69.18 | 2,094,633 | +0.11(+0.16%) |
Mar 13, 2019 | 68.26 | 69.29 | 68.18 | 69.07 | 3,717,105 | +0.87(+1.27%) |
Mar 12, 2019 | 67.87 | 68.54 | 67.68 | 68.21 | 2,836,145 | +0.53(+0.79%) |
Mar 11, 2019 | 67.97 | 68.25 | 67.40 | 67.67 | 2,832,690 | +0.05(+0.07%) |
Mar 08, 2019 | 68.09 | 68.09 | 67.07 | 67.63 | 3,568,698 | -1.07(-1.56%) |
Mar 07, 2019 | 69.65 | 69.77 | 68.62 | 68.70 | 3,191,723 | -1.16(-1.66%) |
Mar 06, 2019 | 70.50 | 70.62 | 69.70 | 69.86 | 1,775,458 | -0.46(-0.65%) |
Mar 05, 2019 | 71.12 | 71.28 | 70.17 | 70.31 | 2,663,358 | -0.75(-1.05%) |
Mar 04, 2019 | 72.11 | 72.46 | 70.89 | 71.06 | 4,994,572 | -0.94(-1.31%) |
Mar 01, 2019 | 72.31 | 72.91 | 71.90 | 72.00 | 3,274,532 | +0.04(+0.05%) |
Feb 28, 2019 | 71.14 | 72.26 | 71.14 | 71.97 | 4,289,632 | +0.88(+1.23%) |
Feb 27, 2019 | 70.08 | 71.30 | 69.98 | 71.09 | 3,000,692 | +0.85(+1.21%) |
Feb 26, 2019 | 70.09 | 70.52 | 70.05 | 70.24 | 2,600,955 | -0.04(-0.05%) |
Feb 25, 2019 | 70.59 | 71.15 | 70.18 | 70.28 | 2,496,682 | +0.15(+0.21%) |
Feb 22, 2019 | 70.01 | 70.30 | 69.90 | 70.13 | 2,766,708 | +0.29(+0.41%) |
Feb 21, 2019 | 69.72 | 70.13 | 69.53 | 69.84 | 2,900,765 | +0.36(+0.52%) |
Feb 20, 2019 | 69.73 | 69.86 | 69.06 | 69.48 | 4,004,697 | -0.35(-0.51%) |
Feb 19, 2019 | 70.23 | 70.61 | 69.04 | 69.83 | 2,525,844 | -0.60(-0.85%) |
Feb 15, 2019 | 70.40 | 71.00 | 69.48 | 70.43 | 7,928,237 | -0.42(-0.59%) |
Feb 14, 2019 | 71.41 | 71.53 | 70.60 | 70.85 | 3,749,479 | -0.68(-0.95%) |
Feb 13, 2019 | 71.31 | 72.16 | 71.12 | 71.53 | 2,896,319 | +0.51(+0.72%) |
Feb 12, 2019 | 70.86 | 71.52 | 70.59 | 71.01 | 2,796,150 | +0.57(+0.81%) |
Feb 11, 2019 | 71.01 | 71.40 | 70.14 | 70.45 | 3,112,525 | -0.60(-0.84%) |
Feb 08, 2019 | 70.08 | 71.09 | 69.62 | 71.04 | 4,141,701 | +0.57(+0.81%) |
Feb 07, 2019 | 71.21 | 71.25 | 69.29 | 70.47 | 6,186,321 | -1.72(-2.38%) |
Feb 06, 2019 | 71.84 | 74.72 | 71.52 | 72.19 | 3,829,805 | +0.07(+0.10%) |
Feb 05, 2019 | 71.98 | 72.20 | 71.63 | 72.12 | 3,152,836 | +0.20(+0.27%) |
Feb 04, 2019 | 72.35 | 72.51 | 71.19 | 71.92 | 3,324,830 | -0.39(-0.54%) |
Feb 01, 2019 | 71.86 | 72.61 | 71.65 | 72.31 | 2,776,142 | +0.71(+0.99%) |
Jan 31, 2019 | 70.72 | 71.72 | 70.63 | 71.60 | 2,737,794 | +0.50(+0.71%) |
Jan 30, 2019 | 70.17 | 71.28 | 70.03 | 71.10 | 2,806,194 | +0.81(+1.15%) |
Jan 29, 2019 | 70.51 | 70.77 | 69.88 | 70.29 | 2,294,766 | -0.34(-0.48%) |
Jan 28, 2019 | 70.33 | 70.71 | 69.97 | 70.62 | 1,514,321 | -0.05(-0.07%) |
Jan 25, 2019 | 70.79 | 71.20 | 70.42 | 70.67 | 2,758,239 | +0.51(+0.73%) |
Jan 24, 2019 | 70.87 | 71.05 | 70.07 | 70.16 | 2,441,146 | -0.79(-1.12%) |
Jan 23, 2019 | 71.02 | 71.28 | 70.30 | 70.95 | 1,869,424 | +0.18(+0.25%) |
Jan 22, 2019 | 70.43 | 71.18 | 70.26 | 70.77 | 2,956,504 | +0.22(+0.32%) |
Jan 18, 2019 | 70.14 | 70.73 | 69.71 | 70.55 | 3,393,956 | +0.73(+1.04%) |
Jan 17, 2019 | 69.24 | 69.99 | 69.07 | 69.82 | 2,587,268 | +0.32(+0.46%) |
Jan 16, 2019 | 69.42 | 70.01 | 69.06 | 69.50 | 3,104,773 | +0.93(+1.36%) |
Jan 15, 2019 | 67.70 | 68.62 | 67.53 | 68.57 | 1,691,080 | +0.76(+1.11%) |
Jan 14, 2019 | 67.49 | 68.07 | 67.26 | 67.81 | 3,427,734 | -0.37(-0.55%) |
Jan 11, 2019 | 67.56 | 68.26 | 67.32 | 68.19 | 1,766,392 | +0.30(+0.44%) |
Jan 10, 2019 | 67.44 | 68.08 | 67.24 | 67.89 | 2,957,349 | +0.32(+0.47%) |
Jan 09, 2019 | 67.33 | 68.11 | 67.10 | 67.57 | 3,228,640 | +0.27(+0.40%) |
Jan 08, 2019 | 68.81 | 69.14 | 66.42 | 67.30 | 5,194,046 | -1.15(-1.68%) |
Jan 07, 2019 | 68.39 | 69.74 | 68.10 | 68.45 | 5,118,848 | -2.14(-3.03%) |
Jan 04, 2019 | 69.81 | 70.78 | 69.04 | 70.59 | 4,031,389 | +1.58(+2.28%) |
Jan 03, 2019 | 70.04 | 70.49 | 68.87 | 69.01 | 3,151,380 | -1.26(-1.79%) |
Jan 02, 2019 | 69.48 | 70.40 | 69.40 | 70.27 | 2,438,112 | +0.00(+0.00%) |
Dec 31, 2018 | 69.70 | 70.27 | 69.44 | 70.27 | 1,853,334 | +0.82(+1.18%) |
Dec 28, 2018 | 69.45 | 70.21 | 68.64 | 69.45 | 1,733,910 | +0.19(+0.27%) |
Dec 27, 2018 | 67.36 | 69.26 | 66.74 | 69.26 | 2,040,172 | +0.93(+1.37%) |
Dec 26, 2018 | 66.25 | 68.33 | 65.01 | 68.33 | 3,092,212 | +2.40(+3.64%) |
Dec 24, 2018 | 67.30 | 67.68 | 65.88 | 65.93 | 1,592,722 | -2.00(-2.94%) |
Dec 21, 2018 | 68.32 | 69.83 | 67.59 | 67.93 | 5,226,172 | -0.72(-1.05%) |
Dec 20, 2018 | 69.67 | 69.89 | 68.21 | 68.65 | 3,642,735 | -1.39(-1.98%) |
Dec 19, 2018 | 70.12 | 71.33 | 69.52 | 70.03 | 3,272,985 | +0.07(+0.09%) |
Dec 18, 2018 | 71.68 | 71.81 | 69.63 | 69.97 | 2,950,535 | -1.28(-1.79%) |
Dec 17, 2018 | 71.75 | 72.18 | 71.01 | 71.25 | 4,174,205 | -0.67(-0.93%) |
Dec 14, 2018 | 71.88 | 72.60 | 71.56 | 71.92 | 2,533,648 | -0.46(-0.63%) |
Dec 13, 2018 | 72.78 | 72.79 | 71.74 | 72.38 | 2,228,642 | -0.16(-0.22%) |
Dec 12, 2018 | 73.37 | 73.37 | 72.50 | 72.53 | 2,742,190 | -0.08(-0.12%) |
Dec 11, 2018 | 74.18 | 74.27 | 72.52 | 72.62 | 3,155,389 | -0.78(-1.06%) |
Dec 10, 2018 | 73.02 | 73.58 | 71.62 | 73.40 | 2,350,083 | +0.35(+0.48%) |
Dec 07, 2018 | 73.90 | 74.37 | 72.35 | 73.05 | 2,785,356 | -0.66(-0.90%) |
Dec 06, 2018 | 72.79 | 73.98 | 72.52 | 73.71 | 5,337,927 | +0.13(+0.18%) |
Dec 04, 2018 | 74.95 | 75.31 | 73.43 | 73.58 | 5,005,511 | -1.87(-2.48%) |
Dec 03, 2018 | 76.45 | 76.86 | 75.00 | 75.45 | 3,748,873 | -0.55(-0.72%) |
Nov 30, 2018 | 75.41 | 76.10 | 75.32 | 75.99 | 5,073,043 | +0.59(+0.78%) |
Nov 29, 2018 | 75.59 | 76.05 | 74.97 | 75.41 | 3,264,442 | -0.53(-0.70%) |
Nov 28, 2018 | 75.69 | 76.03 | 74.61 | 75.94 | 3,959,568 | +0.27(+0.36%) |
Nov 27, 2018 | 74.39 | 75.81 | 74.37 | 75.67 | 3,675,545 | +0.93(+1.24%) |
Nov 26, 2018 | 73.79 | 74.98 | 73.74 | 74.74 | 3,214,865 | +1.35(+1.84%) |
Nov 23, 2018 | 73.52 | 73.77 | 73.18 | 73.39 | 1,268,583 | -0.38(-0.52%) |
Nov 21, 2018 | 73.77 | 73.77 | 73.77 | 0 | -0.55(-0.74%) | |
Nov 20, 2018 | 74.69 | 74.71 | 73.29 | 74.32 | 4,356,092 | -1.37(-1.81%) |
Nov 19, 2018 | 75.41 | 76.21 | 75.13 | 75.69 | 3,122,653 | +0.16(+0.21%) |
Nov 16, 2018 | 74.15 | 75.59 | 73.87 | 75.53 | 4,873,029 | +0.96(+1.28%) |
Nov 15, 2018 | 72.74 | 74.60 | 72.35 | 74.57 | 3,152,709 | +1.29(+1.76%) |
Nov 14, 2018 | 74.04 | 74.37 | 72.62 | 73.28 | 3,346,206 | -0.10(-0.14%) |
Nov 13, 2018 | 72.79 | 73.61 | 72.64 | 73.38 | 3,495,510 | +0.94(+1.30%) |
Nov 12, 2018 | 73.49 | 73.87 | 72.43 | 72.44 | 2,490,910 | -1.10(-1.49%) |
Nov 09, 2018 | 74.20 | 74.34 | 72.77 | 73.54 | 3,056,450 | -0.81(-1.09%) |
Nov 08, 2018 | 72.76 | 74.39 | 72.76 | 74.35 | 3,856,621 | +1.30(+1.78%) |
Nov 07, 2018 | 73.04 | 73.33 | 72.55 | 73.05 | 2,270,336 | +0.42(+0.58%) |
Nov 06, 2018 | 72.72 | 73.01 | 72.27 | 72.63 | 1,879,891 | -0.11(-0.15%) |
Nov 05, 2018 | 71.61 | 73.12 | 71.59 | 72.74 | 2,984,222 | +1.22(+1.70%) |
Nov 02, 2018 | 71.18 | 71.53 | 70.53 | 71.52 | 2,848,479 | +0.98(+1.38%) |
Nov 01, 2018 | 72.19 | 72.29 | 70.35 | 70.54 | 4,360,061 | -1.10(-1.53%) |
Oct 31, 2018 | 68.82 | 71.95 | 68.15 | 71.64 | 8,300,064 | +3.66(+5.39%) |
Oct 30, 2018 | 68.27 | 68.54 | 67.41 | 67.98 | 8,885,512 | +0.21(+0.32%) |
Oct 29, 2018 | 68.57 | 69.17 | 67.06 | 67.76 | 4,585,310 | -0.81(-1.18%) |
Oct 26, 2018 | 68.29 | 69.21 | 68.23 | 68.57 | 4,321,162 | -0.35(-0.51%) |
Oct 25, 2018 | 68.86 | 69.42 | 68.38 | 68.93 | 3,338,814 | +0.28(+0.41%) |
Oct 24, 2018 | 69.11 | 69.35 | 68.48 | 68.65 | 4,048,506 | -0.49(-0.71%) |
Oct 23, 2018 | 67.68 | 69.48 | 67.51 | 69.14 | 3,257,103 | +0.50(+0.73%) |
Oct 22, 2018 | 69.28 | 69.43 | 68.56 | 68.64 | 2,062,266 | -0.45(-0.65%) |
Oct 19, 2018 | 68.37 | 69.26 | 68.23 | 69.08 | 3,681,440 | +0.71(+1.03%) |
Oct 18, 2018 | 68.64 | 69.11 | 67.93 | 68.38 | 2,978,490 | -0.04(-0.05%) |
Oct 17, 2018 | 68.58 | 68.92 | 67.59 | 68.42 | 4,495,225 | -1.26(-1.82%) |
Oct 16, 2018 | 68.04 | 69.81 | 67.84 | 69.68 | 2,867,073 | +2.09(+3.10%) |
Oct 15, 2018 | 68.02 | 68.29 | 67.53 | 67.59 | 1,798,803 | -0.58(-0.85%) |
Oct 12, 2018 | 68.46 | 68.58 | 67.44 | 68.16 | 2,869,555 | +0.75(+1.12%) |
Oct 11, 2018 | 68.73 | 69.08 | 67.25 | 67.41 | 3,836,353 | -1.53(-2.21%) |
Oct 10, 2018 | 70.66 | 70.86 | 68.89 | 68.94 | 3,205,640 | -1.78(-2.51%) |
Oct 09, 2018 | 69.97 | 70.91 | 69.80 | 70.71 | 2,159,511 | +0.61(+0.88%) |
Oct 08, 2018 | 70.49 | 70.56 | 69.61 | 70.10 | 2,435,872 | -0.60(-0.84%) |
Oct 05, 2018 | 70.59 | 71.25 | 70.42 | 70.69 | 2,081,113 | +0.10(+0.14%) |
Oct 04, 2018 | 69.77 | 70.85 | 69.65 | 70.59 | 3,341,882 | +0.98(+1.40%) |
Oct 03, 2018 | 70.02 | 70.26 | 69.41 | 69.61 | 2,588,411 | +0.00(+0.00%) |
Oct 02, 2018 | 69.95 | 69.96 | 69.24 | 69.61 | 2,426,898 | -0.36(-0.52%) |
Oct 01, 2018 | 69.76 | 70.13 | 69.27 | 69.98 | 3,410,693 | +0.33(+0.48%) |
Sep 28, 2018 | 69.75 | 70.01 | 69.42 | 69.64 | 4,499,347 | -0.09(-0.13%) |
Sep 27, 2018 | 69.98 | 70.27 | 69.72 | 69.74 | 2,608,455 | -0.18(-0.25%) |
Sep 26, 2018 | 71.22 | 71.25 | 69.89 | 69.91 | 2,572,490 | -1.11(-1.56%) |
Sep 25, 2018 | 72.32 | 72.32 | 70.89 | 71.02 | 3,066,055 | -1.17(-1.62%) |
Sep 24, 2018 | 72.29 | 72.57 | 72.04 | 72.19 | 1,929,726 | -0.18(-0.24%) |
Sep 21, 2018 | 72.23 | 72.71 | 72.15 | 72.37 | 4,615,699 | +0.13(+0.18%) |
Sep 20, 2018 | 72.50 | 72.58 | 72.03 | 72.24 | 2,611,411 | +0.09(+0.13%) |
Sep 19, 2018 | 72.85 | 72.85 | 72.03 | 72.14 | 2,423,176 | -0.56(-0.77%) |
Sep 18, 2018 | 72.11 | 72.93 | 72.05 | 72.70 | 2,374,350 | +0.61(+0.85%) |
Sep 17, 2018 | 72.53 | 72.59 | 71.94 | 72.09 | 1,657,557 | -0.42(-0.58%) |
Sep 14, 2018 | 72.12 | 72.58 | 72.09 | 72.51 | 1,473,221 | +0.57(+0.79%) |
Sep 13, 2018 | 71.24 | 72.00 | 70.97 | 71.94 | 2,120,961 | +0.96(+1.35%) |
Sep 12, 2018 | 72.38 | 72.38 | 70.89 | 70.98 | 3,059,668 | -1.43(-1.98%) |
Sep 11, 2018 | 72.25 | 72.76 | 72.05 | 72.41 | 1,868,434 | +0.10(+0.14%) |
Sep 10, 2018 | 72.47 | 72.75 | 72.12 | 72.31 | 2,111,205 | +0.15(+0.21%) |
Sep 07, 2018 | 71.84 | 72.30 | 71.55 | 72.16 | 2,331,843 | +0.43(+0.59%) |
Sep 06, 2018 | 71.11 | 71.89 | 70.76 | 71.74 | 2,919,717 | +0.62(+0.87%) |
Sep 05, 2018 | 71.89 | 72.14 | 71.00 | 71.12 | 4,034,302 | -0.58(-0.81%) |
Sep 04, 2018 | 70.75 | 71.72 | 70.54 | 71.70 | 3,202,139 | +1.03(+1.46%) |
Aug 31, 2018 | 70.67 | 70.67 | 70.67 | 0 | +0.44(+0.63%) | |
Aug 30, 2018 | 69.95 | 70.43 | 69.89 | 70.23 | 2,821,249 | +0.09(+0.13%) |
Aug 29, 2018 | 69.17 | 70.20 | 69.17 | 70.13 | 2,404,769 | +0.93(+1.34%) |
Aug 28, 2018 | 68.84 | 69.45 | 68.72 | 69.21 | 2,465,789 | +0.47(+0.69%) |
Aug 27, 2018 | 68.24 | 68.95 | 68.11 | 68.73 | 2,451,291 | +0.88(+1.30%) |
Aug 24, 2018 | 67.77 | 68.02 | 67.59 | 67.85 | 3,365,845 | +0.18(+0.26%) |
Aug 23, 2018 | 68.18 | 68.63 | 67.63 | 67.68 | 2,736,363 | -0.37(-0.54%) |
Aug 22, 2018 | 67.48 | 68.19 | 67.23 | 68.05 | 2,319,549 | +0.24(+0.36%) |
Aug 21, 2018 | 68.51 | 68.60 | 67.79 | 67.81 | 3,185,389 | -0.93(-1.35%) |
Aug 20, 2018 | 68.70 | 69.01 | 68.57 | 68.73 | 1,785,973 | +0.08(+0.12%) |
Aug 17, 2018 | 67.95 | 68.72 | 67.68 | 68.65 | 3,004,063 | +0.71(+1.05%) |
Aug 16, 2018 | 68.08 | 68.41 | 67.85 | 67.94 | 2,125,125 | +0.14(+0.21%) |
Aug 15, 2018 | 67.98 | 68.33 | 67.59 | 67.80 | 1,520,207 | -0.34(-0.50%) |
Aug 14, 2018 | 67.84 | 68.29 | 67.64 | 68.14 | 1,677,419 | +0.49(+0.73%) |
Aug 13, 2018 | 67.98 | 68.60 | 67.63 | 67.65 | 2,447,844 | -0.28(-0.41%) |
Aug 10, 2018 | 67.64 | 68.16 | 67.19 | 67.93 | 2,093,244 | +0.04(+0.05%) |
Aug 09, 2018 | 67.87 | 68.03 | 67.70 | 67.89 | 1,440,344 | +0.01(+0.01%) |
Aug 08, 2018 | 68.36 | 68.61 | 67.85 | 67.88 | 1,620,959 | -0.46(-0.68%) |
Aug 07, 2018 | 67.49 | 68.50 | 67.36 | 68.34 | 1,622,416 | +1.06(+1.57%) |
Aug 06, 2018 | 67.45 | 67.57 | 67.12 | 67.29 | 2,637,377 | -0.21(-0.32%) |
Aug 03, 2018 | 67.62 | 67.62 | 67.08 | 67.50 | 3,051,632 | -0.07(-0.11%) |
Aug 02, 2018 | 67.41 | 68.28 | 66.81 | 67.57 | 4,614,143 | -0.72(-1.06%) |
Aug 01, 2018 | 68.65 | 69.54 | 68.17 | 68.30 | 2,108,160 | -0.22(-0.32%) |
Jul 31, 2018 | 69.32 | 69.49 | 67.86 | 68.52 | 3,603,569 | -0.35(-0.51%) |
Jul 30, 2018 | 70.64 | 70.93 | 68.75 | 68.87 | 2,415,090 | -1.86(-2.63%) |
Jul 27, 2018 | 71.17 | 71.56 | 70.61 | 70.74 | 1,857,988 | -0.70(-0.97%) |
Jul 26, 2018 | 71.23 | 71.59 | 70.97 | 71.43 | 2,325,241 | +0.24(+0.34%) |
Jul 25, 2018 | 70.68 | 71.25 | 70.38 | 71.19 | 2,388,397 | +0.32(+0.46%) |
Jul 24, 2018 | 71.10 | 71.32 | 70.68 | 70.87 | 4,218,963 | -0.14(-0.20%) |
Jul 23, 2018 | 70.23 | 71.02 | 70.13 | 71.00 | 2,364,333 | +0.72(+1.03%) |
Jul 20, 2018 | 69.94 | 70.35 | 69.62 | 70.28 | 2,002,463 | +0.05(+0.07%) |
Jul 19, 2018 | 71.07 | 71.36 | 70.17 | 70.24 | 1,721,055 | -0.94(-1.32%) |
Jul 18, 2018 | 70.16 | 71.26 | 69.85 | 71.17 | 1,776,904 | +1.08(+1.53%) |
Jul 17, 2018 | 69.51 | 70.26 | 69.36 | 70.10 | 1,566,399 | +0.39(+0.56%) |
Jul 16, 2018 | 69.42 | 69.86 | 69.26 | 69.71 | 1,279,317 | +0.45(+0.66%) |
Jul 13, 2018 | 69.35 | 69.35 | 68.42 | 69.25 | 1,340,308 | -0.06(-0.08%) |
Jul 12, 2018 | 69.73 | 69.88 | 68.87 | 69.31 | 1,713,461 | +0.11(+0.16%) |
Jul 11, 2018 | 68.55 | 69.49 | 68.55 | 69.20 | 1,444,551 | +0.19(+0.27%) |
Jul 10, 2018 | 69.14 | 69.46 | 68.66 | 69.01 | 1,964,549 | -0.13(-0.19%) |
Jul 09, 2018 | 68.03 | 69.31 | 67.99 | 69.14 | 2,048,889 | +1.37(+2.02%) |
Jul 06, 2018 | 67.44 | 68.23 | 67.16 | 67.77 | 1,777,692 | +0.37(+0.55%) |
Jul 05, 2018 | 67.53 | 67.69 | 66.94 | 67.40 | 1,589,611 | +0.10(+0.15%) |
Jul 03, 2018 | 67.30 | 67.30 | 67.30 | 0 | -1.06(-1.55%) | |
Jul 02, 2018 | 67.96 | 68.38 | 67.57 | 68.35 | 2,230,328 | +0.17(+0.24%) |
Jun 29, 2018 | 68.92 | 69.07 | 68.18 | 68.19 | 3,258,858 | -0.27(-0.39%) |
Jun 28, 2018 | 68.11 | 68.74 | 68.04 | 68.46 | 2,129,314 | +0.29(+0.42%) |
Jun 27, 2018 | 69.07 | 69.48 | 68.16 | 68.17 | 2,977,310 | -0.96(-1.39%) |
Jun 26, 2018 | 68.94 | 69.78 | 68.88 | 69.13 | 2,107,796 | +0.25(+0.36%) |
Jun 25, 2018 | 69.19 | 69.33 | 68.21 | 68.88 | 1,974,006 | -0.46(-0.67%) |
Jun 22, 2018 | 69.91 | 70.11 | 69.30 | 69.35 | 2,257,553 | -0.12(-0.17%) |
Jun 21, 2018 | 69.35 | 69.59 | 68.38 | 69.47 | 1,740,130 | +0.30(+0.43%) |
Jun 20, 2018 | 69.22 | 69.80 | 69.11 | 69.17 | 1,914,688 | +0.32(+0.46%) |
Jun 19, 2018 | 68.35 | 69.33 | 68.21 | 68.85 | 1,896,189 | -0.13(-0.19%) |
Jun 18, 2018 | 68.51 | 69.01 | 68.26 | 68.98 | 1,780,814 | +0.05(+0.07%) |
Jun 15, 2018 | 69.00 | 68.20 | 68.94 | 4,395,086 | -0.15(-0.21%) | |
Jun 14, 2018 | 69.62 | 69.76 | 68.84 | 69.09 | 2,056,617 | -0.32(-0.47%) |
Jun 13, 2018 | 70.08 | 70.12 | 69.36 | 69.41 | 1,986,825 | -0.31(-0.44%) |
Jun 12, 2018 | 70.15 | 70.32 | 69.13 | 69.72 | 3,197,277 | +0.10(+0.15%) |
Jun 11, 2018 | 69.99 | 70.12 | 69.30 | 69.61 | 2,159,709 | -0.30(-0.44%) |
Jun 08, 2018 | 69.94 | 70.12 | 69.50 | 69.92 | 2,859,166 | +0.16(+0.23%) |
Jun 07, 2018 | 70.45 | 70.87 | 69.40 | 69.76 | 3,734,622 | -0.45(-0.65%) |
Jun 06, 2018 | 70.30 | 70.22 | 3,963,771 | +2.03(+2.98%) | ||
Jun 05, 2018 | 66.89 | 68.46 | 66.84 | 68.18 | 3,390,339 | +1.17(+1.75%) |
Jun 04, 2018 | 66.88 | 67.13 | 66.55 | 67.01 | 1,701,188 | +0.37(+0.55%) |
Jun 01, 2018 | 66.19 | 66.80 | 66.17 | 66.64 | 2,605,991 | +1.13(+1.72%) |
May 31, 2018 | 66.08 | 66.48 | 65.49 | 65.51 | 3,860,986 | -0.71(-1.07%) |
May 30, 2018 | 65.13 | 66.57 | 65.06 | 66.22 | 3,294,590 | +1.70(+2.64%) |
May 29, 2018 | 64.98 | 65.13 | 64.07 | 64.52 | 2,902,299 | -0.96(-1.47%) |
May 25, 2018 | 65.48 | 65.48 | 65.48 | 0 | -0.38(-0.58%) | |
May 24, 2018 | 65.83 | 66.04 | 65.24 | 65.86 | 1,696,370 | +0.00(+0.00%) |
May 23, 2018 | 65.94 | 66.14 | 65.11 | 65.86 | 2,365,225 | -0.44(-0.67%) |
May 22, 2018 | 66.69 | 66.85 | 66.05 | 66.31 | 1,566,191 | -0.56(-0.84%) |
May 21, 2018 | 66.52 | 67.04 | 66.44 | 66.87 | 1,922,974 | +0.75(+1.13%) |
May 18, 2018 | 66.77 | 67.02 | 66.04 | 66.12 | 1,796,245 | -0.79(-1.17%) |
May 17, 2018 | 66.91 | 67.17 | 66.52 | 66.91 | 1,898,228 | +0.12(+0.18%) |
May 16, 2018 | 66.44 | 67.05 | 66.02 | 66.79 | 3,097,322 | +0.34(+0.51%) |
May 15, 2018 | 66.08 | 66.51 | 65.91 | 66.44 | 2,463,965 | +0.17(+0.25%) |
May 14, 2018 | 66.08 | 66.55 | 65.83 | 66.28 | 2,418,717 | +0.28(+0.42%) |
May 11, 2018 | 65.80 | 66.27 | 65.47 | 66.00 | 3,764,144 | +0.04(+0.06%) |
May 10, 2018 | 66.36 | 66.52 | 65.73 | 65.96 | 2,067,359 | -0.45(-0.68%) |
May 09, 2018 | 65.02 | 66.81 | 64.98 | 66.42 | 2,889,574 | +1.66(+2.57%) |
May 08, 2018 | 65.10 | 65.27 | 64.29 | 64.75 | 2,672,991 | -0.46(-0.71%) |
May 07, 2018 | 64.93 | 65.66 | 64.89 | 65.22 | 3,333,368 | +0.30(+0.46%) |
May 04, 2018 | 64.10 | 65.23 | 63.84 | 64.92 | 3,681,273 | +0.10(+0.16%) |
May 03, 2018 | 66.54 | 66.54 | 62.56 | 64.82 | 7,852,423 | -2.07(-3.09%) |
May 02, 2018 | 66.84 | 67.51 | 66.66 | 66.89 | 3,287,090 | +0.04(+0.06%) |