Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 77.14 | 77.65 | 76.82 | 77.58 | 1,345,095 | +0.46(+0.60%) |
Mar 28, 2019 | 77.99 | 78.28 | 76.85 | 77.12 | 2,050,539 | -0.73(-0.94%) |
Mar 27, 2019 | 78.45 | 78.45 | 77.55 | 77.85 | 1,536,864 | -0.45(-0.57%) |
Mar 26, 2019 | 77.89 | 78.59 | 77.86 | 78.29 | 1,395,732 | +0.56(+0.72%) |
Mar 25, 2019 | 78.07 | 78.16 | 77.57 | 77.73 | 1,503,706 | -0.24(-0.31%) |
Mar 22, 2019 | 77.07 | 78.50 | 76.97 | 77.98 | 2,192,437 | +0.95(+1.23%) |
Mar 21, 2019 | 75.91 | 77.12 | 75.78 | 77.03 | 1,805,392 | +1.12(+1.47%) |
Mar 20, 2019 | 75.82 | 76.53 | 75.56 | 75.91 | 1,726,510 | +0.32(+0.42%) |
Mar 19, 2019 | 76.48 | 76.58 | 75.30 | 75.59 | 1,514,126 | -1.06(-1.39%) |
Mar 18, 2019 | 76.81 | 77.06 | 76.37 | 76.65 | 1,523,684 | -0.14(-0.18%) |
Mar 15, 2019 | 76.75 | 77.30 | 76.46 | 76.79 | 5,617,796 | -0.23(-0.29%) |
Mar 14, 2019 | 77.07 | 77.58 | 76.72 | 77.02 | 3,035,834 | -0.06(-0.07%) |
Mar 13, 2019 | 77.06 | 77.53 | 76.78 | 77.08 | 2,156,244 | +0.10(+0.13%) |
Mar 12, 2019 | 76.42 | 77.05 | 76.22 | 76.98 | 2,448,607 | +0.75(+0.99%) |
Mar 11, 2019 | 75.45 | 76.22 | 75.00 | 76.22 | 3,101,965 | +1.19(+1.59%) |
Mar 08, 2019 | 74.94 | 75.07 | 74.31 | 75.03 | 1,972,157 | +0.29(+0.39%) |
Mar 07, 2019 | 74.96 | 75.48 | 74.65 | 74.74 | 2,641,148 | +0.03(+0.04%) |
Mar 06, 2019 | 74.98 | 75.15 | 74.55 | 74.71 | 1,299,899 | -0.06(-0.09%) |
Mar 05, 2019 | 75.06 | 75.15 | 74.55 | 74.77 | 1,920,703 | -0.38(-0.51%) |
Mar 04, 2019 | 75.91 | 76.14 | 74.63 | 75.15 | 1,625,435 | -0.49(-0.65%) |
Mar 01, 2019 | 75.71 | 75.86 | 75.23 | 75.65 | 1,876,132 | -0.06(-0.09%) |
Feb 28, 2019 | 75.07 | 75.94 | 74.59 | 75.71 | 2,084,290 | +0.71(+0.94%) |
Feb 27, 2019 | 74.94 | 75.53 | 74.80 | 75.01 | 1,934,175 | -0.19(-0.26%) |
Feb 26, 2019 | 75.32 | 75.57 | 74.75 | 75.20 | 2,120,862 | +0.20(+0.27%) |
Feb 25, 2019 | 75.18 | 75.19 | 74.49 | 75.00 | 2,030,410 | -0.26(-0.34%) |
Feb 22, 2019 | 74.03 | 75.30 | 73.87 | 75.26 | 2,295,611 | +1.28(+1.73%) |
Feb 21, 2019 | 73.39 | 74.22 | 73.00 | 73.98 | 3,792,982 | -0.04(-0.05%) |
Feb 20, 2019 | 72.28 | 74.76 | 72.06 | 74.02 | 3,096,238 | +0.97(+1.32%) |
Feb 19, 2019 | 73.00 | 73.12 | 72.45 | 73.05 | 1,460,437 | +0.15(+0.21%) |
Feb 15, 2019 | 73.13 | 73.26 | 72.44 | 72.90 | 1,715,514 | +0.14(+0.19%) |
Feb 14, 2019 | 72.72 | 73.04 | 72.19 | 72.76 | 2,109,650 | +0.27(+0.37%) |
Feb 13, 2019 | 72.77 | 73.07 | 72.16 | 72.49 | 1,095,926 | -0.48(-0.66%) |
Feb 12, 2019 | 72.90 | 73.22 | 72.25 | 72.97 | 1,916,489 | +0.21(+0.29%) |
Feb 11, 2019 | 72.78 | 73.09 | 72.47 | 72.76 | 932,512 | -0.18(-0.24%) |
Feb 08, 2019 | 72.26 | 72.94 | 72.10 | 72.94 | 1,356,462 | +0.44(+0.61%) |
Feb 07, 2019 | 71.82 | 72.59 | 71.45 | 72.50 | 1,198,396 | +0.58(+0.80%) |
Feb 06, 2019 | 71.44 | 71.99 | 71.19 | 71.92 | 1,272,422 | +0.29(+0.40%) |
Feb 05, 2019 | 71.53 | 71.83 | 71.02 | 71.63 | 1,566,485 | +0.00(+0.00%) |
Feb 04, 2019 | 70.90 | 71.65 | 70.35 | 71.63 | 1,313,496 | +0.29(+0.41%) |
Feb 01, 2019 | 71.50 | 71.69 | 70.65 | 71.34 | 1,124,616 | -0.29(-0.40%) |
Jan 31, 2019 | 70.12 | 71.87 | 69.69 | 71.63 | 2,491,460 | +1.67(+2.39%) |
Jan 30, 2019 | 69.24 | 70.32 | 69.24 | 69.96 | 1,157,862 | +0.41(+0.59%) |
Jan 29, 2019 | 69.75 | 70.11 | 69.23 | 69.55 | 1,036,052 | +0.07(+0.10%) |
Jan 28, 2019 | 69.91 | 70.22 | 69.04 | 69.48 | 1,135,693 | -0.47(-0.68%) |
Jan 25, 2019 | 70.92 | 71.34 | 69.86 | 69.95 | 1,284,991 | -1.23(-1.73%) |
Jan 24, 2019 | 70.67 | 71.28 | 70.04 | 71.18 | 1,283,511 | +0.61(+0.86%) |
Jan 23, 2019 | 69.53 | 70.58 | 69.53 | 70.57 | 1,255,974 | +0.97(+1.40%) |
Jan 22, 2019 | 69.48 | 69.94 | 68.82 | 69.60 | 966,995 | +0.30(+0.43%) |
Jan 18, 2019 | 69.03 | 69.34 | 68.59 | 69.30 | 1,664,262 | +0.21(+0.30%) |
Jan 17, 2019 | 69.40 | 69.50 | 68.70 | 69.09 | 2,102,636 | -0.30(-0.43%) |
Jan 16, 2019 | 69.12 | 69.52 | 68.51 | 69.39 | 2,197,481 | -0.19(-0.28%) |
Jan 15, 2019 | 67.98 | 70.12 | 67.84 | 69.58 | 2,300,390 | +1.55(+2.28%) |
Jan 14, 2019 | 68.47 | 68.47 | 66.85 | 68.03 | 2,929,882 | -0.89(-1.29%) |
Jan 11, 2019 | 69.59 | 69.82 | 68.57 | 68.92 | 2,392,548 | -0.65(-0.94%) |
Jan 10, 2019 | 68.81 | 69.82 | 68.40 | 69.57 | 1,853,217 | +0.95(+1.38%) |
Jan 09, 2019 | 68.57 | 69.02 | 68.03 | 68.63 | 1,610,324 | -0.36(-0.52%) |
Jan 08, 2019 | 67.65 | 69.03 | 67.45 | 68.99 | 2,039,148 | +1.20(+1.78%) |
Jan 07, 2019 | 67.85 | 68.09 | 67.30 | 67.78 | 2,551,663 | -0.32(-0.47%) |
Jan 04, 2019 | 67.15 | 68.21 | 67.15 | 68.10 | 1,315,123 | +0.51(+0.75%) |
Jan 03, 2019 | 67.33 | 68.12 | 66.98 | 67.60 | 1,424,055 | +0.14(+0.20%) |
Jan 02, 2019 | 68.79 | 68.94 | 67.08 | 67.46 | 1,646,616 | -1.66(-2.40%) |
Dec 31, 2018 | 68.76 | 69.14 | 68.11 | 69.12 | 1,344,260 | +0.47(+0.68%) |
Dec 28, 2018 | 68.59 | 69.20 | 68.39 | 68.66 | 1,851,781 | +0.12(+0.18%) |
Dec 27, 2018 | 67.90 | 68.56 | 66.59 | 68.54 | 1,716,659 | +0.72(+1.07%) |
Dec 26, 2018 | 66.82 | 67.86 | 65.90 | 67.82 | 1,259,592 | +0.96(+1.44%) |
Dec 24, 2018 | 69.77 | 70.33 | 66.73 | 66.85 | 785,189 | -2.83(-4.06%) |
Dec 21, 2018 | 69.66 | 71.27 | 69.56 | 69.68 | 4,669,049 | -0.47(-0.66%) |
Dec 20, 2018 | 69.65 | 70.78 | 68.92 | 70.14 | 2,976,628 | +0.40(+0.58%) |
Dec 19, 2018 | 70.06 | 70.42 | 69.28 | 69.74 | 2,900,918 | -0.20(-0.29%) |
Dec 18, 2018 | 70.16 | 70.92 | 69.80 | 69.94 | 3,002,696 | +0.25(+0.36%) |
Dec 17, 2018 | 72.34 | 72.60 | 69.66 | 69.69 | 2,089,166 | -2.41(-3.34%) |
Dec 14, 2018 | 72.60 | 72.92 | 71.56 | 72.10 | 1,682,939 | -0.55(-0.75%) |
Dec 13, 2018 | 71.45 | 72.89 | 71.42 | 72.65 | 2,067,570 | +1.24(+1.74%) |
Dec 12, 2018 | 71.96 | 72.49 | 71.23 | 71.41 | 1,511,457 | -0.55(-0.76%) |
Dec 11, 2018 | 71.60 | 72.28 | 71.40 | 71.95 | 1,300,301 | +0.35(+0.49%) |
Dec 10, 2018 | 71.13 | 71.86 | 70.31 | 71.60 | 1,816,240 | +0.55(+0.78%) |
Dec 07, 2018 | 70.83 | 71.61 | 70.12 | 71.04 | 2,229,061 | +0.17(+0.24%) |
Dec 06, 2018 | 71.77 | 71.82 | 69.55 | 70.88 | 2,948,216 | -0.59(-0.82%) |
Dec 04, 2018 | 70.67 | 71.79 | 70.55 | 71.46 | 3,172,383 | +0.94(+1.33%) |
Dec 03, 2018 | 69.69 | 70.53 | 69.16 | 70.52 | 1,883,310 | +0.60(+0.86%) |
Nov 30, 2018 | 69.20 | 70.10 | 68.96 | 69.92 | 2,099,939 | +0.96(+1.39%) |
Nov 29, 2018 | 69.03 | 69.20 | 68.39 | 68.96 | 1,665,313 | -0.17(-0.24%) |
Nov 28, 2018 | 69.55 | 69.56 | 68.62 | 69.13 | 1,450,119 | -0.17(-0.24%) |
Nov 27, 2018 | 69.00 | 69.43 | 68.47 | 69.30 | 1,665,435 | +0.35(+0.50%) |
Nov 26, 2018 | 68.56 | 69.09 | 68.27 | 68.96 | 1,050,252 | +0.39(+0.57%) |
Nov 23, 2018 | 68.68 | 68.78 | 68.29 | 68.56 | 524,455 | +0.02(+0.02%) |
Nov 21, 2018 | 68.55 | 68.55 | 68.55 | 0 | -0.79(-1.14%) | |
Nov 20, 2018 | 70.03 | 70.55 | 69.07 | 69.33 | 2,127,914 | -0.35(-0.50%) |
Nov 19, 2018 | 69.20 | 70.06 | 68.88 | 69.68 | 1,439,974 | +0.35(+0.51%) |
Nov 16, 2018 | 69.86 | 69.87 | 68.58 | 69.33 | 1,694,519 | +0.28(+0.41%) |
Nov 15, 2018 | 68.39 | 69.63 | 67.80 | 69.04 | 1,820,859 | +0.39(+0.56%) |
Nov 14, 2018 | 68.68 | 69.22 | 68.37 | 68.66 | 1,609,762 | -0.33(-0.48%) |
Nov 13, 2018 | 69.07 | 69.19 | 68.43 | 68.99 | 1,412,030 | -0.01(-0.01%) |
Nov 12, 2018 | 68.39 | 70.12 | 68.18 | 69.00 | 2,038,673 | +0.28(+0.41%) |
Nov 09, 2018 | 68.34 | 68.89 | 67.97 | 68.71 | 2,999,557 | +0.35(+0.51%) |
Nov 08, 2018 | 68.57 | 68.71 | 67.72 | 68.37 | 1,401,733 | -0.14(-0.20%) |
Nov 07, 2018 | 68.02 | 68.72 | 67.60 | 68.51 | 1,747,575 | +0.63(+0.93%) |
Nov 06, 2018 | 67.23 | 67.94 | 67.01 | 67.87 | 1,633,387 | +0.83(+1.24%) |
Nov 05, 2018 | 66.41 | 67.32 | 66.24 | 67.04 | 1,823,305 | +0.88(+1.33%) |
Nov 02, 2018 | 66.13 | 66.47 | 65.22 | 66.16 | 1,610,194 | +0.20(+0.30%) |
Nov 01, 2018 | 66.99 | 66.99 | 65.72 | 65.96 | 2,235,106 | -0.75(-1.12%) |
Oct 31, 2018 | 65.24 | 67.48 | 64.38 | 66.70 | 3,369,029 | +0.80(+1.22%) |
Oct 30, 2018 | 66.98 | 67.14 | 65.50 | 65.90 | 2,319,748 | -0.85(-1.27%) |
Oct 29, 2018 | 65.52 | 67.38 | 65.52 | 66.75 | 2,581,561 | +1.26(+1.92%) |
Oct 26, 2018 | 66.74 | 67.01 | 65.21 | 65.50 | 2,265,272 | -0.85(-1.28%) |
Oct 25, 2018 | 67.31 | 67.31 | 65.83 | 66.35 | 1,785,682 | -1.52(-2.24%) |
Oct 24, 2018 | 66.45 | 68.33 | 66.11 | 67.86 | 2,824,017 | +1.80(+2.72%) |
Oct 23, 2018 | 66.49 | 67.01 | 65.60 | 66.07 | 2,343,849 | -0.17(-0.26%) |
Oct 22, 2018 | 66.84 | 67.07 | 66.18 | 66.24 | 2,353,112 | -0.60(-0.89%) |
Oct 19, 2018 | 65.73 | 67.27 | 65.73 | 66.84 | 1,100,983 | +1.20(+1.83%) |
Oct 18, 2018 | 65.71 | 66.12 | 65.34 | 65.64 | 1,403,157 | -0.02(-0.02%) |
Oct 17, 2018 | 65.55 | 65.97 | 65.06 | 65.65 | 1,194,511 | -0.07(-0.11%) |
Oct 16, 2018 | 64.94 | 66.21 | 64.80 | 65.73 | 2,967,004 | +0.69(+1.06%) |
Oct 15, 2018 | 64.68 | 65.76 | 64.53 | 65.03 | 3,506,756 | +0.40(+0.61%) |
Oct 12, 2018 | 64.45 | 64.88 | 63.60 | 64.64 | 2,060,127 | +0.12(+0.18%) |
Oct 11, 2018 | 66.21 | 66.33 | 64.34 | 64.52 | 2,011,690 | -1.39(-2.11%) |
Oct 10, 2018 | 66.28 | 67.20 | 65.86 | 65.91 | 2,152,464 | -0.38(-0.58%) |
Oct 09, 2018 | 66.56 | 67.06 | 65.82 | 66.29 | 1,482,188 | -0.17(-0.25%) |
Oct 08, 2018 | 65.79 | 67.01 | 65.73 | 66.46 | 1,377,648 | +0.70(+1.06%) |
Oct 05, 2018 | 64.59 | 65.85 | 64.57 | 65.76 | 1,540,722 | +1.24(+1.92%) |
Oct 04, 2018 | 63.76 | 64.56 | 63.22 | 64.52 | 1,319,699 | +0.69(+1.08%) |
Oct 03, 2018 | 64.89 | 65.16 | 63.29 | 63.83 | 989,856 | -1.19(-1.83%) |
Oct 02, 2018 | 64.30 | 65.27 | 64.30 | 65.02 | 1,260,121 | +0.94(+1.46%) |
Oct 01, 2018 | 64.32 | 64.47 | 63.85 | 64.08 | 837,756 | -0.38(-0.59%) |
Sep 28, 2018 | 63.70 | 64.58 | 63.70 | 64.46 | 1,410,839 | +0.95(+1.50%) |
Sep 27, 2018 | 62.99 | 63.72 | 62.77 | 63.51 | 1,857,937 | +0.67(+1.06%) |
Sep 26, 2018 | 63.94 | 63.95 | 62.76 | 62.84 | 2,337,127 | -0.87(-1.36%) |
Sep 25, 2018 | 64.86 | 64.86 | 63.59 | 63.71 | 1,582,084 | -1.16(-1.79%) |
Sep 24, 2018 | 65.49 | 65.64 | 64.84 | 64.87 | 1,341,666 | -0.74(-1.13%) |
Sep 21, 2018 | 65.36 | 65.89 | 64.95 | 65.61 | 2,683,993 | +0.06(+0.10%) |
Sep 20, 2018 | 64.91 | 65.65 | 64.49 | 65.54 | 1,298,396 | +0.47(+0.72%) |
Sep 19, 2018 | 66.82 | 66.82 | 64.86 | 65.07 | 1,266,373 | -1.61(-2.42%) |
Sep 18, 2018 | 67.00 | 67.16 | 66.49 | 66.69 | 1,252,125 | -0.39(-0.58%) |
Sep 17, 2018 | 66.66 | 67.20 | 66.41 | 67.08 | 1,260,878 | +0.52(+0.79%) |
Sep 14, 2018 | 66.82 | 66.85 | 65.92 | 66.55 | 1,798,222 | -0.37(-0.55%) |
Sep 13, 2018 | 66.79 | 67.07 | 66.33 | 66.92 | 1,989,637 | +0.14(+0.21%) |
Sep 12, 2018 | 67.17 | 67.47 | 66.71 | 66.78 | 1,624,409 | -0.36(-0.53%) |
Sep 11, 2018 | 67.80 | 67.98 | 67.06 | 67.13 | 2,053,510 | -0.56(-0.82%) |
Sep 10, 2018 | 67.52 | 68.03 | 67.28 | 67.69 | 1,072,426 | +0.38(+0.57%) |
Sep 07, 2018 | 67.44 | 67.85 | 67.20 | 67.31 | 1,137,733 | -0.65(-0.96%) |
Sep 06, 2018 | 67.62 | 68.18 | 67.32 | 67.96 | 1,139,605 | +0.45(+0.67%) |
Sep 05, 2018 | 67.08 | 67.56 | 66.84 | 67.51 | 1,142,240 | +0.52(+0.78%) |
Sep 04, 2018 | 66.39 | 66.98 | 66.38 | 66.98 | 1,578,872 | +0.56(+0.85%) |
Aug 31, 2018 | 66.42 | 66.42 | 66.42 | 0 | -0.59(-0.88%) | |
Aug 30, 2018 | 66.57 | 67.16 | 66.43 | 67.01 | 1,798,382 | +0.71(+1.07%) |
Aug 29, 2018 | 66.37 | 66.60 | 65.84 | 66.30 | 1,971,500 | -0.14(-0.22%) |
Aug 28, 2018 | 66.64 | 66.73 | 66.18 | 66.44 | 1,722,361 | -0.22(-0.33%) |
Aug 27, 2018 | 67.70 | 67.70 | 66.54 | 66.66 | 1,530,851 | -0.95(-1.40%) |
Aug 24, 2018 | 67.18 | 67.64 | 66.84 | 67.61 | 757,523 | +0.37(+0.54%) |
Aug 23, 2018 | 66.98 | 67.43 | 66.85 | 67.24 | 1,150,340 | +0.27(+0.40%) |
Aug 22, 2018 | 67.54 | 67.78 | 66.75 | 66.97 | 1,091,772 | -0.48(-0.71%) |
Aug 21, 2018 | 67.66 | 67.66 | 67.04 | 67.45 | 1,784,744 | -0.27(-0.40%) |
Aug 20, 2018 | 67.79 | 67.90 | 67.36 | 67.72 | 1,211,878 | -0.07(-0.11%) |
Aug 17, 2018 | 67.51 | 68.03 | 67.39 | 67.79 | 1,606,796 | +0.14(+0.21%) |
Aug 16, 2018 | 66.84 | 67.67 | 66.51 | 67.65 | 2,440,491 | +0.79(+1.19%) |
Aug 15, 2018 | 66.93 | 67.63 | 66.60 | 66.85 | 2,944,499 | +0.13(+0.19%) |
Aug 14, 2018 | 66.50 | 66.93 | 66.16 | 66.73 | 3,659,756 | +0.26(+0.39%) |
Aug 13, 2018 | 66.27 | 66.53 | 65.96 | 66.47 | 2,851,083 | +0.21(+0.31%) |
Aug 10, 2018 | 66.39 | 66.88 | 66.23 | 66.26 | 1,472,634 | +0.05(+0.07%) |
Aug 09, 2018 | 65.63 | 66.29 | 65.49 | 66.21 | 1,843,550 | +0.56(+0.86%) |
Aug 08, 2018 | 65.29 | 65.81 | 65.18 | 65.65 | 1,412,393 | +0.20(+0.30%) |
Aug 07, 2018 | 65.84 | 65.90 | 64.65 | 65.45 | 2,309,753 | -0.15(-0.23%) |
Aug 06, 2018 | 65.73 | 66.13 | 65.50 | 65.60 | 1,818,631 | -0.25(-0.38%) |
Aug 03, 2018 | 65.39 | 66.26 | 64.83 | 65.85 | 2,301,578 | +0.79(+1.22%) |
Aug 02, 2018 | 64.50 | 65.54 | 63.94 | 65.06 | 2,244,684 | +0.74(+1.15%) |
Aug 01, 2018 | 63.70 | 65.24 | 63.44 | 64.32 | 3,327,353 | +0.42(+0.66%) |
Jul 31, 2018 | 63.37 | 63.97 | 62.96 | 63.89 | 2,870,016 | +0.79(+1.26%) |
Jul 30, 2018 | 63.24 | 63.41 | 62.76 | 63.10 | 3,535,000 | -0.22(-0.35%) |
Jul 27, 2018 | 63.31 | 63.82 | 63.07 | 63.32 | 1,030,062 | +0.09(+0.15%) |
Jul 26, 2018 | 62.56 | 63.75 | 62.56 | 63.22 | 2,422,009 | +0.93(+1.49%) |
Jul 25, 2018 | 62.02 | 62.54 | 61.87 | 62.30 | 1,458,735 | +0.21(+0.34%) |
Jul 24, 2018 | 62.19 | 62.19 | 60.99 | 62.08 | 2,829,858 | -0.34(-0.54%) |
Jul 23, 2018 | 63.37 | 63.56 | 62.23 | 62.42 | 1,504,940 | -0.86(-1.37%) |
Jul 20, 2018 | 63.69 | 63.81 | 62.89 | 63.29 | 3,182,084 | -0.39(-0.60%) |
Jul 19, 2018 | 63.44 | 64.07 | 63.40 | 63.67 | 1,644,453 | +0.36(+0.57%) |
Jul 18, 2018 | 64.26 | 64.32 | 63.11 | 63.31 | 3,094,073 | -0.91(-1.42%) |
Jul 17, 2018 | 64.43 | 64.57 | 64.20 | 64.22 | 1,171,748 | -0.09(-0.13%) |
Jul 16, 2018 | 64.29 | 64.46 | 63.80 | 64.31 | 1,557,176 | -0.06(-0.10%) |
Jul 13, 2018 | 64.43 | 64.75 | 64.10 | 64.37 | 1,595,112 | -0.23(-0.35%) |
Jul 12, 2018 | 64.39 | 64.82 | 64.25 | 64.60 | 2,681,016 | -0.02(-0.04%) |
Jul 11, 2018 | 64.78 | 64.62 | 2,302,395 | +1.01(+1.58%) | ||
Jul 10, 2018 | 63.00 | 63.92 | 62.53 | 63.62 | 1,554,708 | +0.61(+0.97%) |
Jul 09, 2018 | 64.98 | 64.98 | 62.78 | 63.00 | 2,536,759 | -1.89(-2.92%) |
Jul 06, 2018 | 64.41 | 65.07 | 64.27 | 64.90 | 1,557,221 | +0.47(+0.73%) |
Jul 05, 2018 | 64.10 | 64.46 | 63.72 | 64.43 | 2,521,355 | +0.46(+0.71%) |
Jul 03, 2018 | 63.97 | 63.97 | 63.97 | 0 | -0.04(-0.06%) | |
Jul 02, 2018 | 63.74 | 64.03 | 63.27 | 64.01 | 2,101,686 | +0.50(+0.79%) |
Jun 29, 2018 | 63.63 | 63.82 | 63.05 | 63.51 | 2,529,992 | -0.37(-0.58%) |
Jun 28, 2018 | 64.23 | 64.57 | 63.73 | 63.88 | 3,838,815 | -0.38(-0.59%) |
Jun 27, 2018 | 63.59 | 64.39 | 63.50 | 64.25 | 2,087,629 | +0.66(+1.04%) |
Jun 26, 2018 | 63.52 | 64.25 | 63.42 | 63.59 | 2,052,171 | -0.09(-0.15%) |
Jun 25, 2018 | 63.20 | 63.83 | 63.03 | 63.69 | 3,524,243 | +0.64(+1.01%) |
Jun 22, 2018 | 63.07 | 63.45 | 62.65 | 63.05 | 2,937,826 | +0.29(+0.46%) |
Jun 21, 2018 | 63.03 | 63.52 | 62.56 | 62.76 | 2,346,305 | -0.32(-0.51%) |
Jun 20, 2018 | 62.89 | 63.20 | 62.48 | 63.08 | 4,237,383 | +0.21(+0.34%) |
Jun 19, 2018 | 61.82 | 62.89 | 61.82 | 62.87 | 3,316,373 | +1.24(+2.02%) |
Jun 18, 2018 | 61.31 | 62.13 | 61.16 | 61.63 | 4,344,180 | +0.15(+0.24%) |
Jun 15, 2018 | 61.52 | 60.30 | 61.48 | 3,676,895 | +1.18(+1.96%) | |
Jun 14, 2018 | 60.12 | 60.53 | 59.90 | 60.30 | 2,501,031 | +0.31(+0.52%) |
Jun 13, 2018 | 60.51 | 60.94 | 59.92 | 59.98 | 2,542,527 | -0.53(-0.87%) |
Jun 12, 2018 | 59.82 | 60.66 | 59.78 | 60.51 | 5,429,905 | +0.73(+1.22%) |
Jun 11, 2018 | 60.43 | 60.57 | 59.67 | 59.78 | 4,501,448 | -0.66(-1.09%) |
Jun 08, 2018 | 60.39 | 60.56 | 59.76 | 60.44 | 2,756,145 | +0.20(+0.34%) |
Jun 07, 2018 | 59.65 | 60.69 | 59.61 | 60.24 | 6,927,824 | +0.18(+0.30%) |
Jun 06, 2018 | 59.92 | 60.06 | 1,116,049 | -1.03(-1.69%) | ||
Jun 05, 2018 | 61.54 | 61.80 | 60.98 | 61.09 | 1,560,441 | -0.46(-0.75%) |
Jun 04, 2018 | 63.18 | 63.30 | 61.51 | 61.55 | 2,101,118 | -1.42(-2.26%) |
Jun 01, 2018 | 63.42 | 63.50 | 62.57 | 62.97 | 2,034,304 | -0.63(-0.99%) |
May 31, 2018 | 63.21 | 63.77 | 62.80 | 63.60 | 2,214,429 | +0.46(+0.73%) |
May 30, 2018 | 62.50 | 63.21 | 62.24 | 63.14 | 2,521,396 | +0.55(+0.88%) |
May 29, 2018 | 62.55 | 63.25 | 62.29 | 62.59 | 2,045,041 | -0.09(-0.14%) |
May 25, 2018 | 62.67 | 62.67 | 62.67 | 0 | +0.20(+0.31%) | |
May 24, 2018 | 61.72 | 62.53 | 61.46 | 62.48 | 1,593,727 | +0.58(+0.94%) |
May 23, 2018 | 60.46 | 61.93 | 60.36 | 61.90 | 2,491,868 | +1.62(+2.69%) |
May 22, 2018 | 60.18 | 60.60 | 59.81 | 60.28 | 1,258,456 | +0.34(+0.56%) |
May 21, 2018 | 60.08 | 60.12 | 59.57 | 59.94 | 1,116,564 | +0.09(+0.14%) |
May 18, 2018 | 59.98 | 60.14 | 59.31 | 59.85 | 1,288,616 | -0.09(-0.16%) |
May 17, 2018 | 60.52 | 60.65 | 59.76 | 59.95 | 1,644,294 | -0.56(-0.92%) |
May 16, 2018 | 61.05 | 61.13 | 60.20 | 60.50 | 1,138,347 | -0.46(-0.75%) |
May 15, 2018 | 61.44 | 61.61 | 60.60 | 60.96 | 1,292,181 | -0.79(-1.27%) |
May 14, 2018 | 62.15 | 62.20 | 61.40 | 61.75 | 1,562,329 | -0.24(-0.38%) |
May 11, 2018 | 62.22 | 62.27 | 61.84 | 61.98 | 627,457 | -0.09(-0.14%) |
May 10, 2018 | 61.80 | 62.15 | 61.34 | 62.07 | 925,171 | +0.74(+1.20%) |
May 09, 2018 | 61.82 | 62.01 | 60.98 | 61.33 | 1,304,300 | -0.39(-0.62%) |
May 08, 2018 | 62.90 | 62.93 | 61.36 | 61.71 | 1,980,124 | -1.67(-2.64%) |
May 07, 2018 | 63.88 | 64.06 | 63.26 | 63.39 | 1,180,781 | -0.51(-0.79%) |
May 04, 2018 | 63.98 | 64.22 | 63.76 | 63.89 | 1,251,648 | -0.12(-0.18%) |
May 03, 2018 | 63.35 | 64.22 | 62.82 | 64.01 | 2,054,244 | +0.58(+0.91%) |
May 02, 2018 | 63.00 | 63.52 | 62.82 | 63.43 | 2,479,213 | +0.30(+0.47%) |
May 01, 2018 | 63.44 | 63.60 | 62.95 | 63.14 | 1,204,137 | -0.28(-0.44%) |
Apr 30, 2018 | 63.86 | 64.08 | 63.40 | 63.42 | 1,365,618 | -0.40(-0.63%) |
Apr 27, 2018 | 63.02 | 64.06 | 62.91 | 63.82 | 2,508,716 | +0.64(+1.01%) |
Apr 26, 2018 | 61.90 | 63.21 | 61.61 | 63.18 | 2,207,167 | +1.45(+2.35%) |
Apr 25, 2018 | 61.70 | 62.30 | 60.79 | 61.73 | 1,571,720 | -0.53(-0.85%) |
Apr 24, 2018 | 61.79 | 62.87 | 61.70 | 62.26 | 1,783,979 | +0.66(+1.07%) |
Apr 23, 2018 | 61.66 | 61.98 | 61.29 | 61.60 | 1,131,408 | +0.21(+0.34%) |
Apr 20, 2018 | 62.19 | 62.28 | 61.11 | 61.39 | 1,822,314 | -0.81(-1.30%) |
Apr 19, 2018 | 61.79 | 62.46 | 61.41 | 62.20 | 2,440,502 | +0.36(+0.58%) |
Apr 18, 2018 | 62.42 | 62.64 | 61.78 | 61.84 | 1,875,703 | -0.46(-0.74%) |
Apr 17, 2018 | 61.87 | 62.49 | 61.54 | 62.30 | 1,605,328 | +0.40(+0.65%) |
Apr 16, 2018 | 61.36 | 62.04 | 61.26 | 61.89 | 1,615,654 | +0.76(+1.25%) |
Apr 13, 2018 | 60.24 | 61.22 | 60.24 | 61.13 | 1,750,578 | +1.01(+1.68%) |
Apr 12, 2018 | 61.08 | 61.26 | 59.97 | 60.12 | 913,393 | -0.86(-1.40%) |
Apr 11, 2018 | 60.98 | 61.31 | 60.75 | 60.98 | 969,355 | -0.05(-0.08%) |
Apr 10, 2018 | 61.54 | 61.95 | 60.87 | 61.02 | 1,926,260 | -0.35(-0.57%) |
Apr 09, 2018 | 61.40 | 61.89 | 61.20 | 61.37 | 1,194,161 | -0.02(-0.03%) |
Apr 06, 2018 | 62.20 | 62.20 | 61.22 | 61.39 | 1,339,396 | -0.61(-0.98%) |
Apr 05, 2018 | 61.61 | 62.15 | 60.54 | 61.99 | 1,687,897 | +0.40(+0.66%) |
Apr 04, 2018 | 61.56 | 62.21 | 61.12 | 61.59 | 1,487,351 | +0.04(+0.06%) |
Apr 03, 2018 | 61.19 | 61.98 | 60.96 | 61.55 | 1,512,013 | +0.23(+0.38%) |