Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 72.32 | 72.53 | 71.37 | 71.81 | 4,738,746 | -0.61(-0.84%) |
Jan 30, 2020 | 71.46 | 72.59 | 71.12 | 72.42 | 4,036,913 | +0.91(+1.28%) |
Jan 29, 2020 | 70.84 | 71.56 | 70.71 | 71.51 | 3,550,371 | +0.73(+1.03%) |
Jan 28, 2020 | 69.88 | 70.85 | 69.86 | 70.78 | 3,246,177 | +1.00(+1.44%) |
Jan 27, 2020 | 70.30 | 70.51 | 69.66 | 69.77 | 2,658,223 | -0.57(-0.81%) |
Jan 24, 2020 | 70.37 | 70.63 | 69.90 | 70.34 | 3,153,591 | -0.06(-0.08%) |
Jan 23, 2020 | 70.08 | 70.46 | 69.84 | 70.40 | 2,711,918 | +0.32(+0.45%) |
Jan 22, 2020 | 70.56 | 70.69 | 70.06 | 70.08 | 2,722,032 | -0.28(-0.40%) |
Jan 21, 2020 | 70.34 | 70.59 | 69.54 | 70.37 | 5,397,675 | -0.02(-0.02%) |
Jan 17, 2020 | 70.12 | 70.41 | 69.37 | 70.38 | 4,311,946 | +0.45(+0.65%) |
Jan 16, 2020 | 69.50 | 70.12 | 69.34 | 69.93 | 3,171,658 | +0.44(+0.63%) |
Jan 15, 2020 | 68.80 | 69.50 | 68.78 | 69.50 | 3,283,283 | +0.87(+1.27%) |
Jan 14, 2020 | 68.65 | 68.83 | 68.05 | 68.62 | 3,429,630 | -0.08(-0.12%) |
Jan 13, 2020 | 68.73 | 69.01 | 68.62 | 68.71 | 2,061,898 | -0.02(-0.02%) |
Jan 10, 2020 | 68.72 | 69.19 | 68.64 | 68.72 | 2,890,155 | +0.13(+0.18%) |
Jan 09, 2020 | 68.27 | 68.72 | 68.26 | 68.60 | 2,634,926 | +0.19(+0.28%) |
Jan 08, 2020 | 69.02 | 69.07 | 68.30 | 68.41 | 3,094,227 | -0.44(-0.63%) |
Jan 07, 2020 | 68.82 | 69.07 | 68.63 | 68.84 | 3,057,198 | -0.15(-0.22%) |
Jan 06, 2020 | 68.54 | 69.21 | 68.54 | 68.99 | 2,584,661 | +0.53(+0.77%) |
Jan 03, 2020 | 68.51 | 69.13 | 68.44 | 68.47 | 3,392,308 | -0.17(-0.24%) |
Jan 02, 2020 | 69.40 | 69.45 | 68.26 | 68.63 | 3,587,608 | -0.72(-1.04%) |
Dec 31, 2019 | 68.89 | 69.39 | 68.72 | 69.35 | 3,411,176 | +0.62(+0.90%) |
Dec 30, 2019 | 68.47 | 68.73 | 68.34 | 68.73 | 2,203,673 | +0.07(+0.10%) |
Dec 27, 2019 | 68.21 | 68.68 | 68.04 | 68.67 | 2,375,583 | +0.45(+0.66%) |
Dec 26, 2019 | 68.14 | 68.22 | 67.90 | 68.21 | 1,768,816 | +0.08(+0.12%) |
Dec 24, 2019 | 68.24 | 68.24 | 67.60 | 68.13 | 1,227,259 | -0.06(-0.09%) |
Dec 23, 2019 | 68.92 | 69.00 | 67.85 | 68.19 | 4,162,942 | -0.75(-1.08%) |
Dec 20, 2019 | 68.91 | 68.99 | 68.12 | 68.93 | 9,263,496 | +0.44(+0.64%) |
Dec 19, 2019 | 68.29 | 68.64 | 67.84 | 68.50 | 4,713,989 | +0.29(+0.43%) |
Dec 18, 2019 | 68.53 | 68.78 | 67.46 | 68.21 | 5,504,904 | -0.09(-0.13%) |
Dec 17, 2019 | 68.42 | 68.86 | 68.26 | 68.30 | 4,613,662 | -0.07(-0.10%) |
Dec 16, 2019 | 67.87 | 68.36 | 67.55 | 68.36 | 4,498,494 | +0.64(+0.94%) |
Dec 13, 2019 | 67.41 | 68.00 | 67.23 | 67.73 | 4,077,409 | +0.16(+0.24%) |
Dec 12, 2019 | 67.65 | 67.98 | 67.29 | 67.57 | 4,025,370 | -0.18(-0.26%) |
Dec 11, 2019 | 67.39 | 67.82 | 67.25 | 67.75 | 4,126,147 | +0.68(+1.01%) |
Dec 10, 2019 | 66.92 | 67.35 | 66.82 | 67.07 | 3,679,838 | +0.14(+0.21%) |
Dec 09, 2019 | 67.81 | 67.93 | 66.80 | 66.92 | 5,184,773 | -0.90(-1.33%) |
Dec 06, 2019 | 67.78 | 68.24 | 67.73 | 67.83 | 3,911,657 | -0.16(-0.23%) |
Dec 05, 2019 | 67.97 | 68.11 | 67.49 | 67.99 | 4,306,992 | -0.12(-0.18%) |
Dec 04, 2019 | 67.66 | 68.31 | 67.58 | 68.11 | 5,850,322 | +0.26(+0.38%) |
Dec 03, 2019 | 68.08 | 68.38 | 67.49 | 67.85 | 5,861,546 | -0.05(-0.07%) |
Dec 02, 2019 | 68.62 | 68.69 | 67.89 | 67.90 | 4,351,056 | -0.92(-1.34%) |
Nov 29, 2019 | 69.05 | 69.27 | 68.55 | 68.82 | 2,261,328 | +0.02(+0.04%) |
Nov 27, 2019 | 69.13 | 69.31 | 68.74 | 68.79 | 2,591,379 | -0.32(-0.46%) |
Nov 26, 2019 | 69.02 | 69.43 | 68.75 | 69.11 | 4,975,051 | +0.19(+0.28%) |
Nov 25, 2019 | 69.18 | 69.50 | 68.70 | 68.92 | 3,245,830 | -0.01(-0.01%) |
Nov 22, 2019 | 68.89 | 69.02 | 68.19 | 68.93 | 2,878,921 | +0.18(+0.26%) |
Nov 21, 2019 | 68.72 | 68.86 | 68.41 | 68.75 | 3,086,070 | +0.10(+0.14%) |
Nov 20, 2019 | 68.36 | 68.78 | 68.14 | 68.65 | 3,287,811 | +0.40(+0.58%) |
Nov 19, 2019 | 68.17 | 68.46 | 67.69 | 68.25 | 2,878,161 | -0.13(-0.19%) |
Nov 18, 2019 | 68.12 | 68.86 | 68.08 | 68.38 | 4,477,873 | +0.39(+0.57%) |
Nov 15, 2019 | 67.49 | 68.03 | 67.40 | 67.99 | 3,453,763 | +0.46(+0.67%) |
Nov 14, 2019 | 66.97 | 67.74 | 66.94 | 67.54 | 3,981,584 | +0.60(+0.89%) |
Nov 13, 2019 | 66.26 | 67.10 | 66.17 | 66.94 | 2,426,050 | +0.93(+1.40%) |
Nov 12, 2019 | 66.23 | 66.31 | 65.86 | 66.01 | 2,620,692 | +0.08(+0.13%) |
Nov 11, 2019 | 66.31 | 66.43 | 65.85 | 65.93 | 2,791,584 | -0.55(-0.82%) |
Nov 08, 2019 | 66.49 | 67.05 | 66.20 | 66.48 | 4,058,918 | -0.02(-0.04%) |
Nov 07, 2019 | 66.76 | 67.07 | 66.19 | 66.50 | 4,338,388 | -0.52(-0.78%) |
Nov 06, 2019 | 67.37 | 67.44 | 66.92 | 67.02 | 4,810,917 | -0.34(-0.50%) |
Nov 05, 2019 | 68.53 | 68.62 | 67.35 | 67.36 | 4,257,986 | -1.41(-2.05%) |
Nov 04, 2019 | 68.76 | 69.11 | 68.36 | 68.77 | 3,530,763 | -0.18(-0.26%) |
Nov 01, 2019 | 68.94 | 69.33 | 68.37 | 68.95 | 3,827,773 | +0.60(+0.87%) |
Oct 31, 2019 | 67.93 | 68.39 | 67.65 | 68.36 | 2,927,364 | +0.61(+0.90%) |
Oct 30, 2019 | 67.73 | 68.13 | 67.41 | 67.74 | 2,877,192 | +0.06(+0.09%) |
Oct 29, 2019 | 67.16 | 67.76 | 67.13 | 67.69 | 3,072,997 | +0.34(+0.50%) |
Oct 28, 2019 | 67.50 | 67.88 | 67.14 | 67.35 | 2,686,860 | -0.46(-0.68%) |
Oct 25, 2019 | 68.68 | 68.73 | 67.41 | 67.81 | 3,257,882 | -0.69(-1.00%) |
Oct 24, 2019 | 68.49 | 68.83 | 68.36 | 68.50 | 2,743,445 | +0.00(+0.00%) |
Oct 23, 2019 | 68.58 | 68.89 | 68.02 | 68.50 | 3,259,615 | -0.08(-0.12%) |
Oct 22, 2019 | 68.38 | 68.92 | 68.17 | 68.58 | 3,262,099 | +0.33(+0.49%) |
Oct 21, 2019 | 68.12 | 68.29 | 67.78 | 68.25 | 2,539,027 | +0.22(+0.32%) |
Oct 18, 2019 | 67.95 | 68.26 | 67.67 | 68.03 | 3,876,925 | -0.18(-0.27%) |
Oct 17, 2019 | 67.78 | 68.46 | 67.62 | 68.22 | 3,001,007 | +0.48(+0.71%) |
Oct 16, 2019 | 67.31 | 67.81 | 67.09 | 67.73 | 3,128,243 | +0.35(+0.52%) |
Oct 15, 2019 | 67.32 | 67.53 | 67.03 | 67.39 | 2,950,483 | +0.12(+0.17%) |
Oct 14, 2019 | 67.97 | 68.06 | 67.13 | 67.27 | 3,924,970 | -0.55(-0.81%) |
Oct 11, 2019 | 67.88 | 68.39 | 67.36 | 67.82 | 3,730,316 | +0.10(+0.15%) |
Oct 10, 2019 | 67.18 | 67.77 | 66.62 | 67.72 | 3,937,508 | +0.36(+0.54%) |
Oct 09, 2019 | 67.02 | 67.60 | 66.91 | 67.35 | 3,346,850 | +0.51(+0.77%) |
Oct 08, 2019 | 67.12 | 67.25 | 66.62 | 66.84 | 3,327,863 | -0.38(-0.57%) |
Oct 07, 2019 | 67.49 | 67.59 | 66.97 | 67.22 | 3,324,776 | -0.43(-0.64%) |
Oct 04, 2019 | 66.07 | 67.70 | 66.02 | 67.65 | 5,565,464 | +1.72(+2.61%) |
Oct 03, 2019 | 66.25 | 66.28 | 65.37 | 65.93 | 5,671,504 | -0.29(-0.44%) |
Oct 02, 2019 | 67.06 | 67.22 | 66.09 | 66.22 | 4,371,029 | -1.04(-1.54%) |
Oct 01, 2019 | 66.96 | 67.29 | 66.70 | 67.25 | 3,738,262 | +0.15(+0.22%) |
Sep 30, 2019 | 67.06 | 67.40 | 66.84 | 67.11 | 3,275,714 | +0.04(+0.06%) |
Sep 27, 2019 | 67.05 | 67.09 | 66.62 | 67.06 | 3,373,938 | +0.19(+0.28%) |
Sep 26, 2019 | 66.82 | 67.11 | 66.39 | 66.87 | 3,017,014 | +0.31(+0.46%) |
Sep 25, 2019 | 66.94 | 66.98 | 66.10 | 66.57 | 4,430,673 | -0.37(-0.56%) |
Sep 24, 2019 | 66.97 | 67.43 | 66.75 | 66.94 | 5,302,045 | -0.01(-0.01%) |
Sep 23, 2019 | 66.85 | 67.21 | 66.68 | 66.95 | 3,973,944 | +0.01(+0.01%) |
Sep 20, 2019 | 67.27 | 67.27 | 66.52 | 66.94 | 9,895,017 | -0.07(-0.10%) |
Sep 19, 2019 | 66.53 | 67.11 | 66.19 | 67.01 | 3,705,367 | +0.71(+1.07%) |
Sep 18, 2019 | 65.74 | 66.66 | 65.71 | 66.29 | 5,458,176 | +0.85(+1.30%) |
Sep 17, 2019 | 65.33 | 65.77 | 65.03 | 65.44 | 3,977,896 | +0.45(+0.69%) |
Sep 16, 2019 | 65.04 | 65.19 | 64.52 | 64.99 | 3,040,397 | -0.02(-0.04%) |
Sep 13, 2019 | 64.73 | 65.42 | 64.54 | 65.02 | 4,430,995 | -0.02(-0.03%) |
Sep 12, 2019 | 65.23 | 65.48 | 64.52 | 65.04 | 3,699,767 | +0.09(+0.14%) |
Sep 11, 2019 | 63.76 | 64.94 | 63.50 | 64.94 | 5,415,424 | +1.18(+1.84%) |
Sep 10, 2019 | 63.28 | 63.83 | 63.23 | 63.77 | 3,904,725 | +0.28(+0.44%) |
Sep 09, 2019 | 63.24 | 63.67 | 62.97 | 63.49 | 4,648,058 | +0.25(+0.39%) |
Sep 06, 2019 | 64.30 | 64.46 | 63.16 | 63.24 | 4,516,859 | -0.88(-1.37%) |
Sep 05, 2019 | 64.51 | 64.67 | 63.88 | 64.12 | 4,761,864 | -0.66(-1.03%) |
Sep 04, 2019 | 64.73 | 64.90 | 64.35 | 64.78 | 3,321,260 | +0.29(+0.44%) |
Sep 03, 2019 | 63.53 | 64.54 | 63.44 | 64.49 | 3,810,136 | +0.96(+1.51%) |
Aug 30, 2019 | 63.58 | 63.84 | 63.13 | 63.54 | 4,427,370 | -0.11(-0.17%) |
Aug 29, 2019 | 63.36 | 63.68 | 62.96 | 63.64 | 3,753,000 | +0.71(+1.13%) |
Aug 28, 2019 | 63.14 | 63.31 | 62.61 | 62.93 | 2,607,256 | -0.21(-0.34%) |
Aug 27, 2019 | 63.18 | 63.45 | 62.87 | 63.14 | 4,276,102 | +0.27(+0.43%) |
Aug 26, 2019 | 62.42 | 62.91 | 62.01 | 62.87 | 2,115,800 | +0.72(+1.16%) |
Aug 23, 2019 | 62.89 | 63.23 | 61.81 | 62.15 | 4,307,265 | -0.47(-0.76%) |
Aug 22, 2019 | 63.13 | 63.19 | 62.33 | 62.63 | 4,360,997 | -0.38(-0.61%) |
Aug 21, 2019 | 63.05 | 63.32 | 62.85 | 63.01 | 4,032,390 | +0.07(+0.10%) |
Aug 20, 2019 | 63.55 | 63.63 | 62.86 | 62.95 | 3,918,047 | -0.72(-1.13%) |
Aug 19, 2019 | 62.86 | 63.91 | 62.70 | 63.67 | 4,478,828 | +0.76(+1.21%) |
Aug 16, 2019 | 63.28 | 63.40 | 62.85 | 62.91 | 4,391,570 | -0.16(-0.25%) |
Aug 15, 2019 | 61.59 | 63.31 | 61.48 | 63.06 | 5,985,656 | +1.41(+2.28%) |
Aug 14, 2019 | 61.85 | 62.60 | 61.52 | 61.65 | 8,914,714 | -0.04(-0.07%) |
Aug 13, 2019 | 60.81 | 61.76 | 60.75 | 61.70 | 4,222,145 | +0.85(+1.40%) |
Aug 12, 2019 | 61.34 | 61.47 | 60.44 | 60.84 | 4,134,928 | -0.41(-0.67%) |
Aug 09, 2019 | 61.69 | 62.00 | 61.07 | 61.25 | 5,629,025 | -0.40(-0.65%) |
Aug 08, 2019 | 60.88 | 61.81 | 60.41 | 61.65 | 5,458,979 | +0.74(+1.21%) |
Aug 07, 2019 | 61.39 | 61.48 | 60.48 | 60.92 | 5,917,316 | -0.65(-1.05%) |
Aug 06, 2019 | 61.35 | 61.83 | 60.37 | 61.56 | 9,581,698 | +0.45(+0.74%) |
Aug 05, 2019 | 62.40 | 62.50 | 60.83 | 61.11 | 6,074,771 | -1.10(-1.78%) |
Aug 02, 2019 | 62.49 | 63.10 | 62.09 | 62.22 | 5,276,898 | +0.09(+0.14%) |
Aug 01, 2019 | 61.06 | 62.66 | 60.89 | 62.13 | 6,736,772 | +1.33(+2.18%) |
Jul 31, 2019 | 61.02 | 61.81 | 60.12 | 60.80 | 8,163,333 | -0.61(-0.99%) |
Jul 30, 2019 | 61.30 | 61.85 | 60.93 | 61.41 | 5,131,155 | -0.02(-0.03%) |
Jul 29, 2019 | 61.77 | 61.81 | 61.06 | 61.42 | 3,443,713 | -0.08(-0.13%) |
Jul 26, 2019 | 61.16 | 61.67 | 61.06 | 61.51 | 3,758,914 | +0.24(+0.39%) |
Jul 25, 2019 | 61.51 | 61.74 | 61.06 | 61.27 | 4,175,222 | -0.26(-0.43%) |
Jul 24, 2019 | 61.92 | 61.97 | 61.29 | 61.53 | 3,789,952 | -0.20(-0.33%) |
Jul 23, 2019 | 62.28 | 62.37 | 61.61 | 61.74 | 3,880,001 | -0.68(-1.09%) |
Jul 22, 2019 | 62.92 | 62.96 | 62.02 | 62.42 | 3,612,497 | -0.48(-0.77%) |
Jul 19, 2019 | 63.18 | 63.53 | 62.75 | 62.90 | 3,805,832 | -0.47(-0.74%) |
Jul 18, 2019 | 63.26 | 63.41 | 62.59 | 63.36 | 3,774,803 | +0.04(+0.06%) |
Jul 17, 2019 | 63.68 | 63.95 | 63.28 | 63.32 | 3,976,636 | -0.09(-0.14%) |
Jul 16, 2019 | 63.79 | 63.97 | 63.07 | 63.41 | 3,175,710 | -0.50(-0.78%) |
Jul 15, 2019 | 63.43 | 64.02 | 63.23 | 63.91 | 3,293,679 | +0.48(+0.76%) |
Jul 12, 2019 | 63.86 | 63.91 | 63.16 | 63.43 | 3,677,297 | -0.34(-0.53%) |
Jul 11, 2019 | 63.87 | 64.06 | 63.07 | 63.77 | 3,360,259 | -0.18(-0.28%) |
Jul 10, 2019 | 64.05 | 64.30 | 63.72 | 63.95 | 4,478,373 | -0.07(-0.12%) |
Jul 09, 2019 | 64.05 | 64.06 | 63.44 | 64.02 | 3,121,179 | +0.05(+0.08%) |
Jul 08, 2019 | 63.93 | 64.26 | 63.57 | 63.97 | 3,887,409 | +0.21(+0.33%) |
Jul 05, 2019 | 63.58 | 63.90 | 62.91 | 63.76 | 3,097,546 | -0.17(-0.27%) |
Jul 03, 2019 | 63.60 | 64.43 | 63.43 | 63.93 | 2,838,765 | +0.60(+0.94%) |
Jul 02, 2019 | 63.33 | 63.72 | 63.10 | 63.33 | 4,163,391 | +0.27(+0.43%) |
Jul 01, 2019 | 63.17 | 63.47 | 62.46 | 63.06 | 5,690,883 | -0.22(-0.35%) |
Jun 28, 2019 | 62.80 | 63.46 | 62.74 | 63.28 | 7,348,363 | +0.49(+0.78%) |
Jun 27, 2019 | 62.63 | 62.92 | 62.37 | 62.79 | 4,218,614 | +0.21(+0.34%) |
Jun 26, 2019 | 64.28 | 64.34 | 62.55 | 62.58 | 5,197,012 | -1.83(-2.85%) |
Jun 25, 2019 | 64.79 | 64.95 | 64.25 | 64.41 | 4,353,643 | -0.43(-0.66%) |
Jun 24, 2019 | 64.21 | 65.04 | 63.95 | 64.84 | 6,666,071 | +0.71(+1.11%) |
Jun 21, 2019 | 63.56 | 64.20 | 62.78 | 64.13 | 9,860,538 | +0.77(+1.21%) |
Jun 20, 2019 | 63.43 | 63.90 | 62.82 | 63.36 | 4,081,503 | +0.20(+0.31%) |
Jun 19, 2019 | 62.37 | 63.42 | 62.33 | 63.16 | 4,979,117 | +0.61(+0.97%) |
Jun 18, 2019 | 62.96 | 62.96 | 62.01 | 62.55 | 4,166,454 | +0.01(+0.01%) |
Jun 17, 2019 | 62.90 | 63.29 | 61.91 | 62.55 | 4,445,924 | -0.20(-0.31%) |
Jun 14, 2019 | 62.33 | 62.89 | 62.11 | 62.74 | 4,843,642 | +0.48(+0.78%) |
Jun 13, 2019 | 61.70 | 62.27 | 61.54 | 62.26 | 9,194,364 | +0.81(+1.32%) |
Jun 12, 2019 | 61.02 | 61.67 | 60.69 | 61.45 | 14,170,764 | +0.96(+1.58%) |
Jun 11, 2019 | 61.66 | 61.71 | 60.19 | 60.49 | 11,291,990 | -1.24(-2.00%) |
Jun 10, 2019 | 61.93 | 62.00 | 61.42 | 61.73 | 4,300,943 | -0.30(-0.49%) |
Jun 07, 2019 | 62.97 | 63.54 | 62.02 | 62.03 | 6,283,551 | -0.46(-0.73%) |
Jun 06, 2019 | 62.70 | 62.85 | 62.23 | 62.49 | 6,223,003 | -0.28(-0.45%) |
Jun 05, 2019 | 61.65 | 63.17 | 61.31 | 62.77 | 4,622,325 | +1.33(+2.16%) |
Jun 04, 2019 | 61.37 | 61.60 | 60.24 | 61.44 | 3,649,277 | +0.01(+0.01%) |
Jun 03, 2019 | 60.92 | 61.52 | 60.59 | 61.43 | 3,503,827 | +0.63(+1.04%) |
May 31, 2019 | 60.22 | 60.90 | 60.02 | 60.80 | 4,026,317 | +0.70(+1.17%) |
May 30, 2019 | 60.80 | 61.14 | 59.88 | 60.10 | 4,507,458 | -0.74(-1.21%) |
May 29, 2019 | 61.89 | 61.99 | 60.76 | 60.84 | 3,881,575 | -0.83(-1.35%) |
May 28, 2019 | 63.01 | 63.01 | 61.65 | 61.67 | 6,993,517 | -1.19(-1.89%) |
May 24, 2019 | 63.21 | 63.34 | 62.83 | 62.86 | 2,575,487 | -0.27(-0.42%) |
May 23, 2019 | 62.62 | 63.20 | 62.45 | 63.13 | 4,046,735 | +0.58(+0.93%) |
May 22, 2019 | 62.06 | 62.72 | 61.94 | 62.54 | 3,502,112 | +0.49(+0.78%) |
May 21, 2019 | 61.57 | 62.34 | 61.27 | 62.06 | 4,333,971 | +0.55(+0.89%) |
May 20, 2019 | 61.30 | 61.79 | 61.10 | 61.51 | 3,341,571 | +0.36(+0.60%) |
May 17, 2019 | 60.43 | 61.30 | 60.39 | 61.14 | 3,059,303 | +0.23(+0.37%) |
May 16, 2019 | 60.04 | 60.98 | 59.91 | 60.92 | 3,288,315 | +0.83(+1.39%) |
May 15, 2019 | 60.49 | 60.59 | 60.08 | 60.08 | 3,549,803 | -0.24(-0.40%) |
May 14, 2019 | 61.05 | 61.16 | 60.23 | 60.33 | 3,595,043 | -0.82(-1.34%) |
May 13, 2019 | 60.10 | 61.28 | 60.10 | 61.14 | 4,354,917 | +0.84(+1.39%) |
May 10, 2019 | 59.25 | 60.33 | 59.10 | 60.30 | 2,888,181 | +0.98(+1.65%) |
May 09, 2019 | 59.65 | 59.84 | 58.73 | 59.32 | 4,515,815 | -0.37(-0.62%) |
May 08, 2019 | 60.66 | 60.82 | 59.65 | 59.70 | 3,932,425 | -0.99(-1.64%) |
May 07, 2019 | 60.97 | 61.05 | 60.36 | 60.69 | 4,555,616 | -0.36(-0.60%) |
May 06, 2019 | 62.11 | 62.11 | 60.98 | 61.05 | 4,606,866 | -1.05(-1.69%) |
May 03, 2019 | 61.27 | 62.30 | 61.14 | 62.11 | 3,865,457 | -0.15(-0.25%) |
May 02, 2019 | 62.50 | 62.59 | 61.84 | 62.26 | 3,029,604 | -0.13(-0.21%) |
May 01, 2019 | 62.68 | 62.96 | 62.21 | 62.39 | 3,558,847 | -0.59(-0.94%) |
Apr 30, 2019 | 61.70 | 63.01 | 61.63 | 62.98 | 4,154,254 | +1.37(+2.23%) |
Apr 29, 2019 | 61.88 | 61.96 | 61.30 | 61.60 | 3,213,171 | -0.50(-0.81%) |
Apr 26, 2019 | 62.12 | 62.52 | 62.00 | 62.11 | 2,104,778 | +0.19(+0.31%) |
Apr 25, 2019 | 61.43 | 62.13 | 61.27 | 61.91 | 2,739,712 | +0.21(+0.34%) |
Apr 24, 2019 | 61.10 | 61.77 | 60.97 | 61.70 | 3,507,134 | +0.68(+1.11%) |
Apr 23, 2019 | 60.46 | 61.14 | 60.33 | 61.02 | 3,613,994 | +0.61(+1.00%) |
Apr 22, 2019 | 60.51 | 60.71 | 60.18 | 60.42 | 2,907,307 | -0.18(-0.29%) |
Apr 18, 2019 | 60.88 | 61.20 | 60.57 | 60.59 | 4,089,622 | -0.28(-0.47%) |
Apr 17, 2019 | 60.84 | 61.22 | 60.39 | 60.88 | 3,737,699 | +0.12(+0.20%) |
Apr 16, 2019 | 61.86 | 62.27 | 60.68 | 60.76 | 3,807,342 | -1.25(-2.02%) |
Apr 15, 2019 | 61.91 | 62.21 | 61.61 | 62.01 | 4,157,667 | +0.19(+0.30%) |
Apr 12, 2019 | 61.59 | 61.87 | 61.16 | 61.82 | 2,550,635 | +0.11(+0.18%) |
Apr 11, 2019 | 61.37 | 61.72 | 61.22 | 61.71 | 2,682,928 | +0.38(+0.62%) |
Apr 10, 2019 | 61.87 | 62.18 | 61.10 | 61.33 | 5,522,134 | -0.45(-0.73%) |
Apr 09, 2019 | 61.95 | 62.14 | 61.48 | 61.78 | 4,045,952 | -0.23(-0.37%) |
Apr 08, 2019 | 62.49 | 62.52 | 61.79 | 62.01 | 4,359,287 | -0.65(-1.03%) |
Apr 05, 2019 | 62.20 | 62.68 | 61.82 | 62.66 | 5,537,113 | +0.46(+0.74%) |
Apr 04, 2019 | 62.36 | 62.37 | 61.70 | 62.20 | 3,340,320 | -0.05(-0.08%) |
Apr 03, 2019 | 62.15 | 62.49 | 61.66 | 62.24 | 4,152,575 | -0.01(-0.01%) |
Apr 02, 2019 | 62.11 | 62.28 | 61.49 | 62.25 | 4,865,041 | +0.23(+0.37%) |
Apr 01, 2019 | 61.93 | 62.15 | 61.28 | 62.03 | 4,313,709 | +0.02(+0.04%) |
Mar 29, 2019 | 61.07 | 62.09 | 60.84 | 62.00 | 6,192,422 | +0.80(+1.31%) |
Mar 28, 2019 | 62.12 | 62.32 | 61.14 | 61.20 | 5,237,956 | -0.95(-1.52%) |
Mar 27, 2019 | 62.05 | 62.21 | 61.71 | 62.15 | 5,515,344 | -0.03(-0.05%) |
Mar 26, 2019 | 61.51 | 62.22 | 61.30 | 62.18 | 3,286,781 | +0.76(+1.24%) |
Mar 25, 2019 | 61.24 | 61.50 | 60.82 | 61.42 | 4,662,098 | +0.34(+0.56%) |
Mar 22, 2019 | 60.81 | 61.38 | 60.70 | 61.08 | 6,583,011 | +0.33(+0.55%) |
Mar 21, 2019 | 60.75 | 61.05 | 60.58 | 60.75 | 5,006,835 | +0.14(+0.23%) |
Mar 20, 2019 | 61.02 | 61.02 | 60.47 | 60.61 | 5,756,439 | -0.20(-0.33%) |
Mar 19, 2019 | 62.01 | 62.05 | 60.66 | 60.81 | 7,085,404 | -1.15(-1.85%) |
Mar 18, 2019 | 62.36 | 62.41 | 61.69 | 61.96 | 4,695,489 | -0.35(-0.56%) |
Mar 15, 2019 | 61.82 | 62.45 | 61.66 | 62.31 | 16,581,789 | +0.32(+0.52%) |
Mar 14, 2019 | 61.95 | 62.07 | 61.52 | 61.98 | 6,331,329 | +0.27(+0.45%) |
Mar 13, 2019 | 61.75 | 61.90 | 61.58 | 61.71 | 5,936,615 | -0.02(-0.04%) |
Mar 12, 2019 | 61.87 | 62.01 | 61.50 | 61.73 | 5,063,419 | +0.01(+0.01%) |
Mar 11, 2019 | 61.16 | 61.86 | 61.16 | 61.73 | 4,608,224 | +0.48(+0.78%) |
Mar 08, 2019 | 61.65 | 61.75 | 60.77 | 61.25 | 4,642,184 | -0.32(-0.51%) |
Mar 07, 2019 | 61.56 | 61.85 | 61.35 | 61.56 | 5,246,031 | +0.23(+0.38%) |
Mar 06, 2019 | 61.11 | 61.55 | 60.86 | 61.33 | 6,136,382 | +0.31(+0.50%) |
Mar 05, 2019 | 60.88 | 61.43 | 60.76 | 61.02 | 7,526,610 | +0.15(+0.24%) |
Mar 04, 2019 | 60.59 | 60.88 | 59.95 | 60.88 | 5,692,763 | +0.39(+0.64%) |
Mar 01, 2019 | 59.95 | 60.56 | 59.66 | 60.49 | 4,844,093 | +0.57(+0.94%) |
Feb 28, 2019 | 59.47 | 60.11 | 59.28 | 59.92 | 7,675,841 | +0.55(+0.92%) |
Feb 27, 2019 | 58.90 | 59.43 | 58.88 | 59.37 | 4,501,003 | +0.35(+0.60%) |
Feb 26, 2019 | 59.91 | 60.00 | 58.57 | 59.02 | 5,454,872 | -0.98(-1.64%) |
Feb 25, 2019 | 60.00 | 60.10 | 59.38 | 60.01 | 4,695,922 | +0.06(+0.09%) |
Feb 22, 2019 | 59.54 | 59.95 | 59.17 | 59.95 | 4,029,942 | +0.57(+0.95%) |
Feb 21, 2019 | 58.59 | 59.46 | 58.56 | 59.38 | 4,965,440 | +0.64(+1.09%) |
Feb 20, 2019 | 58.71 | 58.94 | 58.50 | 58.74 | 7,117,555 | +0.00(+0.00%) |
Feb 19, 2019 | 58.53 | 58.86 | 58.32 | 58.74 | 7,612,656 | +0.22(+0.38%) |
Feb 15, 2019 | 58.50 | 58.77 | 58.32 | 58.52 | 5,836,788 | +0.29(+0.49%) |
Feb 14, 2019 | 58.52 | 58.86 | 58.16 | 58.23 | 4,559,466 | -0.28(-0.48%) |
Feb 13, 2019 | 58.30 | 58.64 | 58.07 | 58.51 | 9,056,228 | +0.04(+0.07%) |
Feb 12, 2019 | 58.27 | 58.78 | 57.83 | 58.47 | 4,930,950 | +0.31(+0.54%) |
Feb 11, 2019 | 58.21 | 58.60 | 57.91 | 58.16 | 4,351,609 | -0.19(-0.33%) |
Feb 08, 2019 | 58.00 | 58.37 | 57.79 | 58.35 | 5,208,843 | +0.30(+0.52%) |
Feb 07, 2019 | 57.36 | 58.05 | 57.03 | 58.05 | 4,253,483 | +0.70(+1.23%) |
Feb 06, 2019 | 57.34 | 57.49 | 56.93 | 57.35 | 3,622,742 | -0.11(-0.19%) |
Feb 05, 2019 | 56.96 | 57.51 | 56.75 | 57.46 | 5,059,131 | +0.38(+0.67%) |
Feb 04, 2019 | 56.60 | 57.28 | 56.32 | 57.07 | 7,434,240 | +0.38(+0.68%) |