Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 76.84 | 76.97 | 76.25 | 76.77 | 146,000 | +0.07(+0.09%) |
Jun 27, 2019 | 75.95 | 76.95 | 75.70 | 76.70 | 120,900 | +0.72(+0.95%) |
Jun 26, 2019 | 75.87 | 76.39 | 75.55 | 75.98 | 142,128 | +0.18(+0.24%) |
Jun 25, 2019 | 77.00 | 77.14 | 75.80 | 75.80 | 157,805 | -1.21(-1.57%) |
Jun 24, 2019 | 76.39 | 77.15 | 76.39 | 77.01 | 127,476 | +0.39(+0.51%) |
Jun 21, 2019 | 77.00 | 77.06 | 76.33 | 76.62 | 142,900 | -0.47(-0.61%) |
Jun 20, 2019 | 77.75 | 78.05 | 76.89 | 77.09 | 146,081 | -0.08(-0.10%) |
Jun 19, 2019 | 76.78 | 77.21 | 76.23 | 77.17 | 120,841 | +0.41(+0.53%) |
Jun 18, 2019 | 77.10 | 77.80 | 76.75 | 76.76 | 224,601 | -0.04(-0.05%) |
Jun 17, 2019 | 76.31 | 76.86 | 75.97 | 76.80 | 181,528 | +0.57(+0.75%) |
Jun 14, 2019 | 75.75 | 76.37 | 75.73 | 76.23 | 154,600 | -0.03(-0.04%) |
Jun 13, 2019 | 75.70 | 76.49 | 75.67 | 76.26 | 130,839 | +0.69(+0.91%) |
Jun 12, 2019 | 75.17 | 75.94 | 75.00 | 75.57 | 142,820 | +0.35(+0.47%) |
Jun 11, 2019 | 75.57 | 75.85 | 74.49 | 75.22 | 131,800 | -0.13(-0.17%) |
Jun 10, 2019 | 75.43 | 75.69 | 75.09 | 75.35 | 136,044 | -0.08(-0.11%) |
Jun 07, 2019 | 74.76 | 75.78 | 74.76 | 75.43 | 141,700 | +0.72(+0.96%) |
Jun 06, 2019 | 73.61 | 74.82 | 73.61 | 74.71 | 211,367 | +1.02(+1.38%) |
Jun 05, 2019 | 72.89 | 74.12 | 72.89 | 73.69 | 170,214 | +0.97(+1.33%) |
Jun 04, 2019 | 72.29 | 72.95 | 71.79 | 72.72 | 135,103 | +0.78(+1.08%) |
Jun 03, 2019 | 72.54 | 72.96 | 71.46 | 71.94 | 153,500 | -0.92(-1.26%) |
May 31, 2019 | 72.78 | 73.26 | 72.66 | 72.86 | 153,700 | -0.14(-0.19%) |
May 30, 2019 | 72.91 | 73.30 | 72.85 | 73.00 | 130,046 | +0.15(+0.21%) |
May 29, 2019 | 73.51 | 74.41 | 72.77 | 72.85 | 200,002 | -0.78(-1.06%) |
May 28, 2019 | 73.17 | 74.19 | 73.13 | 73.63 | 147,679 | +0.56(+0.77%) |
May 24, 2019 | 73.12 | 73.84 | 72.84 | 73.07 | 116,800 | -0.10(-0.14%) |
May 23, 2019 | 73.05 | 73.28 | 72.51 | 73.17 | 136,137 | -0.08(-0.11%) |
May 22, 2019 | 73.00 | 73.55 | 73.00 | 73.25 | 89,978 | +0.01(+0.01%) |
May 21, 2019 | 72.66 | 73.61 | 72.53 | 73.24 | 199,596 | +0.49(+0.67%) |
May 20, 2019 | 72.10 | 73.06 | 72.10 | 72.75 | 129,861 | +0.21(+0.29%) |
May 17, 2019 | 71.85 | 72.78 | 71.76 | 72.54 | 165,900 | +0.17(+0.23%) |
May 16, 2019 | 71.72 | 72.66 | 71.69 | 72.37 | 138,125 | +0.65(+0.91%) |
May 15, 2019 | 71.00 | 72.09 | 70.97 | 71.72 | 94,785 | +0.48(+0.67%) |
May 14, 2019 | 70.95 | 71.59 | 70.85 | 71.24 | 115,909 | +0.38(+0.54%) |
May 13, 2019 | 71.01 | 71.35 | 70.05 | 70.86 | 198,103 | -0.96(-1.34%) |
May 10, 2019 | 71.00 | 71.88 | 70.52 | 71.82 | 216,000 | +0.66(+0.93%) |
May 09, 2019 | 71.00 | 71.82 | 70.79 | 71.16 | 280,796 | -0.22(-0.31%) |
May 08, 2019 | 71.48 | 71.82 | 71.27 | 71.38 | 184,991 | -0.36(-0.50%) |
May 07, 2019 | 71.45 | 72.24 | 71.26 | 71.74 | 197,250 | -0.18(-0.25%) |
May 06, 2019 | 71.07 | 72.13 | 70.58 | 71.92 | 186,057 | -0.21(-0.29%) |
May 03, 2019 | 71.82 | 72.45 | 71.80 | 72.13 | 175,400 | +0.12(+0.17%) |
May 02, 2019 | 71.55 | 72.68 | 71.28 | 72.01 | 200,446 | +0.46(+0.64%) |
May 01, 2019 | 72.67 | 73.56 | 71.51 | 71.55 | 274,709 | -0.28(-0.39%) |
Apr 30, 2019 | 71.20 | 72.23 | 71.18 | 71.83 | 171,784 | +0.61(+0.86%) |
Apr 29, 2019 | 70.96 | 71.60 | 70.96 | 71.22 | 109,041 | +0.12(+0.17%) |
Apr 26, 2019 | 70.56 | 71.40 | 70.55 | 71.10 | 135,500 | -0.06(-0.08%) |
Apr 25, 2019 | 70.77 | 71.20 | 70.52 | 71.16 | 87,679 | +0.38(+0.54%) |
Apr 24, 2019 | 71.34 | 71.60 | 70.78 | 70.78 | 145,586 | -0.67(-0.94%) |
Apr 23, 2019 | 70.92 | 71.49 | 70.73 | 71.45 | 131,128 | +0.44(+0.62%) |
Apr 22, 2019 | 70.49 | 71.25 | 70.38 | 71.01 | 81,611 | +0.08(+0.11%) |
Apr 18, 2019 | 70.57 | 70.96 | 70.26 | 70.93 | 133,200 | +0.38(+0.54%) |
Apr 17, 2019 | 70.87 | 71.25 | 70.26 | 70.55 | 103,562 | -0.13(-0.18%) |
Apr 16, 2019 | 70.89 | 71.46 | 70.61 | 70.68 | 206,102 | +0.00(+0.00%) |
Apr 15, 2019 | 69.90 | 70.87 | 69.90 | 70.68 | 156,356 | +0.63(+0.90%) |
Apr 12, 2019 | 69.45 | 70.08 | 69.34 | 70.05 | 191,400 | +0.87(+1.26%) |
Apr 11, 2019 | 69.00 | 69.74 | 69.00 | 69.18 | 145,178 | +0.08(+0.12%) |
Apr 10, 2019 | 69.30 | 69.58 | 69.01 | 69.10 | 125,867 | -0.13(-0.19%) |
Apr 09, 2019 | 68.63 | 69.34 | 68.63 | 69.23 | 141,531 | -0.01(-0.01%) |
Apr 08, 2019 | 68.93 | 69.26 | 68.46 | 69.24 | 108,070 | +0.16(+0.23%) |
Apr 05, 2019 | 69.40 | 69.49 | 68.60 | 69.08 | 160,700 | -0.28(-0.40%) |
Apr 04, 2019 | 70.00 | 70.13 | 69.11 | 69.36 | 165,304 | -0.74(-1.06%) |
Apr 03, 2019 | 69.55 | 70.56 | 69.42 | 70.10 | 319,308 | +0.54(+0.78%) |
Apr 02, 2019 | 69.22 | 69.65 | 69.12 | 69.56 | 143,299 | +0.24(+0.35%) |
Apr 01, 2019 | 69.26 | 69.57 | 68.51 | 69.32 | 124,380 | +0.56(+0.81%) |
Mar 29, 2019 | 68.97 | 69.07 | 68.36 | 68.76 | 218,300 | +0.29(+0.42%) |
Mar 28, 2019 | 68.10 | 68.70 | 67.83 | 68.47 | 120,035 | +0.41(+0.60%) |
Mar 27, 2019 | 67.50 | 68.09 | 67.35 | 68.06 | 200,158 | +0.54(+0.80%) |
Mar 26, 2019 | 67.77 | 68.25 | 67.31 | 67.52 | 134,621 | +0.02(+0.03%) |
Mar 25, 2019 | 67.03 | 67.65 | 66.91 | 67.50 | 104,113 | +0.05(+0.07%) |
Mar 22, 2019 | 67.53 | 67.68 | 67.07 | 67.45 | 188,500 | -0.33(-0.49%) |
Mar 21, 2019 | 67.12 | 67.95 | 67.02 | 67.78 | 126,028 | +0.43(+0.64%) |
Mar 20, 2019 | 67.31 | 67.78 | 66.90 | 67.35 | 122,542 | -0.05(-0.07%) |
Mar 19, 2019 | 68.19 | 68.37 | 67.31 | 67.40 | 192,575 | -0.38(-0.56%) |
Mar 18, 2019 | 67.34 | 67.81 | 67.05 | 67.78 | 117,216 | +0.28(+0.41%) |
Mar 15, 2019 | 67.25 | 67.74 | 67.17 | 67.50 | 138,300 | +0.21(+0.31%) |
Mar 14, 2019 | 67.20 | 67.64 | 67.12 | 67.29 | 89,852 | -0.08(-0.12%) |
Mar 13, 2019 | 67.55 | 67.93 | 67.16 | 67.37 | 125,027 | -0.28(-0.41%) |
Mar 12, 2019 | 66.96 | 67.96 | 66.62 | 67.65 | 168,087 | +0.84(+1.26%) |
Mar 11, 2019 | 65.72 | 66.87 | 65.72 | 66.81 | 106,430 | +0.93(+1.41%) |
Mar 08, 2019 | 65.46 | 65.91 | 65.32 | 65.88 | 135,700 | -0.02(-0.03%) |
Mar 07, 2019 | 66.50 | 66.58 | 65.52 | 65.90 | 196,483 | -0.79(-1.18%) |
Mar 06, 2019 | 66.19 | 66.94 | 65.65 | 66.69 | 252,773 | +0.25(+0.38%) |
Mar 05, 2019 | 67.24 | 67.41 | 66.40 | 66.44 | 235,870 | -0.79(-1.18%) |
Mar 04, 2019 | 67.01 | 67.44 | 66.87 | 67.23 | 138,026 | +0.10(+0.15%) |
Mar 01, 2019 | 67.25 | 67.41 | 66.99 | 67.13 | 164,600 | +0.08(+0.12%) |
Feb 28, 2019 | 67.27 | 67.51 | 66.96 | 67.05 | 189,282 | -0.43(-0.64%) |
Feb 27, 2019 | 67.00 | 67.69 | 66.59 | 67.48 | 129,664 | +0.26(+0.39%) |
Feb 26, 2019 | 67.32 | 67.47 | 67.10 | 67.22 | 123,813 | -0.10(-0.15%) |
Feb 25, 2019 | 67.18 | 67.75 | 67.16 | 67.32 | 96,897 | +0.08(+0.12%) |
Feb 22, 2019 | 66.94 | 67.37 | 66.63 | 67.24 | 124,300 | +0.64(+0.96%) |
Feb 21, 2019 | 66.66 | 67.17 | 66.40 | 66.60 | 111,509 | -0.14(-0.21%) |
Feb 20, 2019 | 66.84 | 66.98 | 66.56 | 66.74 | 103,049 | +0.14(+0.21%) |
Feb 19, 2019 | 65.98 | 66.94 | 65.80 | 66.60 | 153,567 | +0.22(+0.33%) |
Feb 15, 2019 | 66.31 | 66.46 | 65.99 | 66.38 | 154,100 | +0.24(+0.36%) |
Feb 14, 2019 | 65.68 | 66.45 | 65.55 | 66.14 | 200,968 | +0.37(+0.56%) |
Feb 13, 2019 | 66.67 | 66.76 | 65.76 | 65.77 | 349,379 | -0.83(-1.25%) |
Feb 12, 2019 | 66.68 | 66.87 | 65.80 | 66.60 | 232,655 | +0.25(+0.38%) |
Feb 11, 2019 | 67.10 | 67.38 | 66.26 | 66.35 | 152,770 | -0.91(-1.35%) |
Feb 08, 2019 | 66.44 | 67.27 | 66.39 | 67.26 | 213,900 | +0.62(+0.93%) |
Feb 07, 2019 | 66.60 | 66.94 | 65.98 | 66.64 | 210,120 | -0.22(-0.33%) |
Feb 06, 2019 | 67.21 | 67.42 | 66.54 | 66.86 | 231,032 | -0.58(-0.86%) |
Feb 05, 2019 | 67.04 | 68.17 | 67.04 | 67.44 | 202,693 | +0.00(+0.00%) |
Feb 04, 2019 | 66.46 | 67.44 | 66.24 | 67.44 | 192,768 | +1.10(+1.66%) |
Feb 01, 2019 | 65.89 | 66.68 | 65.89 | 66.34 | 185,700 | +0.33(+0.50%) |
Jan 31, 2019 | 65.06 | 66.13 | 64.89 | 66.01 | 242,176 | +0.59(+0.90%) |
Jan 30, 2019 | 64.52 | 65.51 | 63.88 | 65.42 | 250,338 | +0.54(+0.83%) |
Jan 29, 2019 | 65.38 | 65.38 | 64.62 | 64.88 | 149,568 | -0.41(-0.63%) |
Jan 28, 2019 | 64.84 | 65.31 | 64.58 | 65.29 | 151,357 | -0.15(-0.23%) |
Jan 25, 2019 | 65.00 | 65.48 | 64.68 | 65.44 | 209,200 | +0.98(+1.52%) |
Jan 24, 2019 | 64.82 | 65.29 | 64.39 | 64.46 | 170,029 | -0.16(-0.25%) |
Jan 23, 2019 | 64.80 | 65.10 | 64.11 | 64.62 | 176,373 | +0.24(+0.37%) |
Jan 22, 2019 | 64.78 | 65.33 | 64.14 | 64.38 | 169,759 | -1.08(-1.65%) |
Jan 18, 2019 | 65.23 | 65.89 | 65.23 | 65.46 | 192,600 | +0.26(+0.40%) |
Jan 17, 2019 | 64.95 | 65.32 | 64.74 | 65.20 | 226,999 | -0.07(-0.11%) |
Jan 16, 2019 | 64.96 | 65.39 | 64.88 | 65.27 | 134,394 | +0.38(+0.59%) |
Jan 15, 2019 | 64.35 | 65.06 | 64.27 | 64.89 | 203,929 | +0.88(+1.37%) |
Jan 14, 2019 | 64.11 | 64.32 | 63.43 | 64.01 | 186,079 | -0.83(-1.28%) |
Jan 11, 2019 | 65.02 | 65.30 | 64.72 | 64.84 | 236,400 | -0.37(-0.57%) |
Jan 10, 2019 | 63.77 | 65.41 | 63.68 | 65.21 | 266,128 | +0.80(+1.24%) |
Jan 09, 2019 | 63.07 | 64.52 | 63.07 | 64.41 | 231,726 | +1.53(+2.43%) |
Jan 08, 2019 | 61.75 | 63.04 | 61.75 | 62.88 | 257,680 | +1.32(+2.14%) |
Jan 07, 2019 | 60.55 | 61.76 | 60.47 | 61.56 | 213,766 | +0.87(+1.43%) |
Jan 04, 2019 | 60.23 | 60.95 | 59.93 | 60.69 | 217,900 | +1.13(+1.90%) |
Jan 03, 2019 | 60.58 | 60.72 | 59.56 | 59.56 | 209,785 | -1.63(-2.66%) |
Jan 02, 2019 | 60.41 | 61.50 | 60.27 | 61.19 | 225,757 | +0.00(+0.00%) |
Dec 31, 2018 | 60.23 | 61.19 | 60.23 | 61.19 | 309,000 | +1.13(+1.88%) |
Dec 28, 2018 | 59.99 | 60.67 | 59.66 | 60.06 | 286,700 | +0.39(+0.65%) |
Dec 27, 2018 | 59.36 | 59.67 | 58.45 | 59.67 | 273,243 | -0.49(-0.81%) |
Dec 26, 2018 | 58.50 | 60.18 | 57.97 | 60.16 | 140,227 | +1.77(+3.03%) |
Dec 24, 2018 | 57.51 | 58.79 | 57.35 | 58.39 | 135,800 | +0.61(+1.06%) |
Dec 21, 2018 | 59.39 | 59.53 | 57.62 | 57.78 | 262,100 | -1.70(-2.86%) |
Dec 20, 2018 | 60.63 | 61.39 | 59.14 | 59.48 | 249,387 | -1.67(-2.73%) |
Dec 19, 2018 | 62.20 | 62.25 | 60.87 | 61.15 | 267,759 | -0.96(-1.55%) |
Dec 18, 2018 | 62.09 | 62.61 | 61.87 | 62.11 | 133,895 | +0.27(+0.44%) |
Dec 17, 2018 | 62.50 | 62.97 | 61.67 | 61.84 | 183,668 | -1.18(-1.87%) |
Dec 14, 2018 | 63.34 | 63.59 | 62.81 | 63.02 | 126,800 | -0.85(-1.33%) |
Dec 13, 2018 | 64.21 | 64.52 | 63.67 | 63.87 | 174,074 | -0.28(-0.44%) |
Dec 12, 2018 | 63.52 | 64.83 | 63.52 | 64.15 | 214,629 | +1.15(+1.83%) |
Dec 11, 2018 | 63.43 | 64.00 | 62.82 | 63.00 | 138,684 | +0.22(+0.35%) |
Dec 10, 2018 | 62.48 | 63.03 | 61.79 | 62.78 | 203,867 | +0.24(+0.38%) |
Dec 07, 2018 | 63.73 | 64.35 | 62.54 | 62.54 | 301,400 | -1.05(-1.65%) |
Dec 06, 2018 | 62.57 | 63.65 | 61.99 | 63.59 | 251,850 | -0.09(-0.14%) |
Dec 04, 2018 | 64.19 | 64.90 | 63.54 | 63.68 | 217,500 | -0.61(-0.95%) |
Dec 03, 2018 | 64.54 | 64.74 | 63.76 | 64.29 | 279,986 | +0.47(+0.74%) |
Nov 30, 2018 | 63.47 | 64.18 | 63.22 | 63.82 | 255,500 | +0.35(+0.55%) |
Nov 29, 2018 | 63.66 | 64.21 | 63.45 | 63.47 | 209,819 | -0.43(-0.67%) |
Nov 28, 2018 | 63.38 | 64.13 | 63.24 | 63.90 | 180,608 | +0.74(+1.17%) |
Nov 27, 2018 | 62.98 | 63.62 | 62.69 | 63.16 | 121,695 | -0.30(-0.47%) |
Nov 26, 2018 | 63.00 | 63.87 | 62.92 | 63.46 | 165,320 | +0.88(+1.41%) |
Nov 23, 2018 | 61.88 | 62.81 | 61.88 | 62.58 | 104,500 | +0.40(+0.64%) |
Nov 21, 2018 | 62.18 | 62.18 | 62.18 | 0 | +0.98(+1.60%) | |
Nov 20, 2018 | 60.49 | 61.30 | 60.15 | 61.20 | 208,751 | -0.04(-0.07%) |
Nov 19, 2018 | 62.58 | 62.81 | 61.01 | 61.24 | 271,299 | -1.72(-2.73%) |
Nov 16, 2018 | 61.60 | 63.07 | 61.60 | 62.96 | 247,000 | +1.06(+1.71%) |
Nov 15, 2018 | 61.25 | 62.06 | 61.10 | 61.90 | 377,765 | +0.43(+0.70%) |
Nov 14, 2018 | 61.86 | 62.38 | 61.13 | 61.47 | 148,156 | -0.12(-0.19%) |
Nov 13, 2018 | 60.87 | 61.80 | 60.84 | 61.59 | 170,825 | +0.82(+1.35%) |
Nov 12, 2018 | 61.50 | 61.74 | 60.53 | 60.77 | 176,212 | -1.14(-1.84%) |
Nov 09, 2018 | 61.81 | 62.30 | 61.54 | 61.91 | 174,200 | -0.54(-0.86%) |
Nov 08, 2018 | 62.29 | 63.04 | 62.00 | 62.45 | 234,976 | +0.29(+0.47%) |
Nov 07, 2018 | 62.86 | 63.61 | 62.14 | 62.16 | 270,126 | +1.88(+3.12%) |
Nov 06, 2018 | 60.84 | 61.11 | 59.82 | 60.28 | 247,030 | -0.57(-0.94%) |
Nov 05, 2018 | 60.96 | 61.40 | 60.57 | 60.85 | 164,743 | -0.45(-0.73%) |
Nov 02, 2018 | 62.61 | 62.90 | 61.13 | 61.30 | 280,500 | -1.35(-2.15%) |
Nov 01, 2018 | 61.38 | 62.85 | 61.10 | 62.65 | 250,249 | +0.95(+1.54%) |
Oct 31, 2018 | 60.17 | 62.17 | 60.17 | 61.70 | 487,566 | +2.00(+3.35%) |
Oct 30, 2018 | 57.96 | 59.80 | 57.70 | 59.70 | 386,118 | +1.73(+2.98%) |
Oct 29, 2018 | 58.79 | 59.04 | 57.46 | 57.97 | 323,081 | -0.61(-1.04%) |
Oct 26, 2018 | 58.61 | 59.15 | 58.09 | 58.58 | 253,200 | -0.98(-1.65%) |
Oct 25, 2018 | 60.03 | 60.22 | 59.41 | 59.56 | 298,502 | -0.30(-0.50%) |
Oct 24, 2018 | 61.52 | 62.22 | 59.79 | 59.86 | 453,406 | -1.78(-2.89%) |
Oct 23, 2018 | 60.90 | 61.87 | 60.18 | 61.64 | 189,274 | -0.01(-0.02%) |
Oct 22, 2018 | 60.15 | 61.94 | 60.11 | 61.65 | 187,017 | +1.55(+2.58%) |
Oct 19, 2018 | 60.39 | 61.07 | 59.85 | 60.10 | 200,300 | -0.12(-0.20%) |
Oct 18, 2018 | 61.17 | 61.32 | 59.92 | 60.22 | 133,800 | -1.11(-1.81%) |
Oct 17, 2018 | 62.08 | 62.08 | 61.13 | 61.33 | 128,118 | -0.97(-1.56%) |
Oct 16, 2018 | 61.04 | 62.43 | 61.03 | 62.30 | 150,993 | +1.63(+2.69%) |
Oct 15, 2018 | 60.20 | 60.90 | 59.80 | 60.67 | 171,692 | +0.39(+0.65%) |
Oct 12, 2018 | 59.96 | 60.84 | 59.60 | 60.28 | 221,100 | +0.86(+1.45%) |
Oct 11, 2018 | 59.01 | 60.12 | 58.75 | 59.42 | 200,461 | +0.15(+0.25%) |
Oct 10, 2018 | 60.63 | 60.70 | 59.16 | 59.27 | 291,290 | -1.96(-3.20%) |
Oct 09, 2018 | 62.04 | 62.69 | 61.10 | 61.23 | 208,388 | -1.12(-1.80%) |
Oct 08, 2018 | 62.60 | 62.62 | 61.99 | 62.35 | 71,333 | -0.61(-0.97%) |
Oct 05, 2018 | 63.11 | 63.60 | 62.65 | 62.96 | 139,200 | -0.45(-0.71%) |
Oct 04, 2018 | 64.01 | 64.01 | 62.96 | 63.41 | 123,327 | -0.78(-1.22%) |
Oct 03, 2018 | 64.08 | 64.41 | 63.80 | 64.19 | 150,049 | +0.23(+0.36%) |
Oct 02, 2018 | 65.15 | 65.15 | 63.63 | 63.96 | 153,169 | -1.42(-2.17%) |
Oct 01, 2018 | 64.68 | 65.52 | 64.68 | 65.38 | 181,146 | +0.90(+1.40%) |
Sep 28, 2018 | 64.90 | 65.18 | 64.26 | 64.48 | 184,700 | -0.64(-0.98%) |
Sep 27, 2018 | 65.61 | 66.32 | 65.04 | 65.12 | 175,870 | -0.67(-1.02%) |
Sep 26, 2018 | 65.88 | 66.34 | 65.70 | 65.79 | 135,782 | -0.25(-0.38%) |
Sep 25, 2018 | 66.34 | 66.43 | 65.94 | 66.04 | 96,421 | -0.08(-0.12%) |
Sep 24, 2018 | 65.84 | 66.42 | 65.84 | 66.12 | 116,528 | -0.08(-0.12%) |
Sep 21, 2018 | 66.43 | 66.44 | 65.88 | 66.20 | 208,200 | -0.07(-0.11%) |
Sep 20, 2018 | 66.18 | 66.53 | 65.83 | 66.27 | 132,571 | +0.21(+0.32%) |
Sep 19, 2018 | 65.96 | 66.19 | 65.33 | 66.06 | 178,037 | -0.06(-0.09%) |
Sep 18, 2018 | 65.16 | 66.14 | 65.16 | 66.12 | 114,669 | +0.90(+1.38%) |
Sep 17, 2018 | 65.29 | 66.16 | 65.16 | 65.22 | 118,360 | -0.30(-0.46%) |
Sep 14, 2018 | 65.34 | 65.83 | 65.22 | 65.52 | 138,500 | +0.17(+0.26%) |
Sep 13, 2018 | 65.46 | 65.58 | 65.13 | 65.35 | 148,054 | +0.07(+0.11%) |
Sep 12, 2018 | 65.35 | 66.02 | 64.98 | 65.28 | 161,119 | -0.30(-0.46%) |
Sep 11, 2018 | 64.58 | 65.64 | 64.58 | 65.58 | 159,272 | +0.80(+1.23%) |
Sep 10, 2018 | 64.25 | 64.94 | 64.25 | 64.78 | 76,189 | +0.37(+0.57%) |
Sep 07, 2018 | 64.50 | 64.79 | 64.12 | 64.41 | 173,300 | -0.35(-0.54%) |
Sep 06, 2018 | 64.19 | 64.93 | 64.08 | 64.76 | 121,865 | +0.37(+0.57%) |
Sep 05, 2018 | 64.50 | 64.73 | 63.38 | 64.39 | 147,883 | -0.31(-0.48%) |
Sep 04, 2018 | 64.84 | 64.91 | 63.37 | 64.70 | 171,506 | -0.87(-1.33%) |
Aug 31, 2018 | 65.57 | 65.57 | 65.57 | 0 | -0.22(-0.33%) | |
Aug 30, 2018 | 65.76 | 66.21 | 65.50 | 65.79 | 103,442 | -0.16(-0.24%) |
Aug 29, 2018 | 65.50 | 66.32 | 65.50 | 65.95 | 138,151 | +0.44(+0.67%) |
Aug 28, 2018 | 65.72 | 65.94 | 65.34 | 65.51 | 81,416 | -0.02(-0.03%) |
Aug 27, 2018 | 65.18 | 65.73 | 65.08 | 65.53 | 67,001 | +0.30(+0.46%) |
Aug 24, 2018 | 65.61 | 65.61 | 65.04 | 65.23 | 151,900 | -0.12(-0.18%) |
Aug 23, 2018 | 65.05 | 65.52 | 64.72 | 65.35 | 109,289 | +0.02(+0.03%) |
Aug 22, 2018 | 65.11 | 65.46 | 65.08 | 65.33 | 87,207 | +0.22(+0.34%) |
Aug 21, 2018 | 65.01 | 65.57 | 64.96 | 65.11 | 87,402 | +0.10(+0.15%) |
Aug 20, 2018 | 65.09 | 65.39 | 64.53 | 65.01 | 176,349 | -0.28(-0.43%) |
Aug 17, 2018 | 64.95 | 65.34 | 64.80 | 65.29 | 159,500 | +0.45(+0.69%) |
Aug 16, 2018 | 64.65 | 65.03 | 64.65 | 64.84 | 98,218 | +0.44(+0.68%) |
Aug 15, 2018 | 64.46 | 64.77 | 63.93 | 64.40 | 187,157 | -0.67(-1.03%) |
Aug 14, 2018 | 64.61 | 65.25 | 64.61 | 65.07 | 256,451 | +0.56(+0.87%) |
Aug 13, 2018 | 64.28 | 65.15 | 64.25 | 64.51 | 106,646 | +0.00(+0.00%) |
Aug 10, 2018 | 64.22 | 65.04 | 63.99 | 64.51 | 161,100 | -0.26(-0.40%) |
Aug 09, 2018 | 64.55 | 65.29 | 64.55 | 64.77 | 156,629 | +0.18(+0.28%) |
Aug 08, 2018 | 63.14 | 64.87 | 63.14 | 64.59 | 206,143 | +1.33(+2.10%) |
Aug 07, 2018 | 63.80 | 64.72 | 63.07 | 63.26 | 192,743 | -0.56(-0.88%) |
Aug 06, 2018 | 63.41 | 63.98 | 63.22 | 63.82 | 57,176 | +0.10(+0.16%) |
Aug 03, 2018 | 63.63 | 64.03 | 63.24 | 63.72 | 129,000 | +0.03(+0.05%) |
Aug 02, 2018 | 62.42 | 64.28 | 62.24 | 63.69 | 262,550 | +1.20(+1.92%) |
Aug 01, 2018 | 64.34 | 64.50 | 62.35 | 62.49 | 400,374 | -1.86(-2.89%) |
Jul 31, 2018 | 64.07 | 64.54 | 63.60 | 64.35 | 245,981 | +0.73(+1.15%) |
Jul 30, 2018 | 64.20 | 64.29 | 62.87 | 63.62 | 239,173 | -0.24(-0.38%) |
Jul 27, 2018 | 64.56 | 64.87 | 63.60 | 63.86 | 267,900 | -0.48(-0.75%) |
Jul 26, 2018 | 64.21 | 64.90 | 64.03 | 64.34 | 141,766 | -0.12(-0.19%) |
Jul 25, 2018 | 64.89 | 63.01 | 64.46 | 292,627 | -0.52(-0.80%) | |
Jul 24, 2018 | 65.17 | 65.50 | 64.88 | 64.98 | 129,683 | -0.13(-0.20%) |
Jul 23, 2018 | 65.60 | 65.71 | 64.89 | 65.11 | 219,686 | -0.62(-0.94%) |
Jul 20, 2018 | 65.57 | 66.10 | 65.47 | 65.73 | 141,027 | +0.44(+0.67%) |
Jul 19, 2018 | 65.52 | 65.79 | 65.13 | 65.29 | 144,307 | -0.56(-0.85%) |
Jul 18, 2018 | 65.52 | 65.95 | 65.50 | 65.85 | 99,106 | +0.27(+0.41%) |
Jul 17, 2018 | 64.88 | 65.62 | 64.19 | 65.58 | 203,191 | -0.27(-0.41%) |
Jul 16, 2018 | 65.87 | 66.31 | 65.78 | 65.85 | 95,787 | -0.09(-0.14%) |
Jul 13, 2018 | 65.85 | 66.21 | 65.69 | 65.94 | 132,688 | -0.03(-0.05%) |
Jul 12, 2018 | 64.89 | 66.31 | 64.86 | 65.97 | 163,889 | +1.50(+2.33%) |
Jul 11, 2018 | 64.51 | 64.94 | 64.36 | 64.47 | 151,552 | -0.39(-0.60%) |
Jul 10, 2018 | 64.60 | 64.99 | 64.21 | 64.86 | 124,932 | +0.13(+0.20%) |
Jul 09, 2018 | 64.16 | 64.86 | 64.15 | 64.73 | 136,982 | +0.58(+0.90%) |
Jul 06, 2018 | 63.43 | 64.21 | 63.43 | 64.15 | 175,256 | +0.59(+0.93%) |
Jul 05, 2018 | 63.66 | 63.91 | 63.36 | 63.56 | 238,569 | -0.02(-0.03%) |
Jul 03, 2018 | 63.58 | 63.58 | 63.58 | 0 | -0.05(-0.08%) |