Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 76.00 | 76.40 | 75.56 | 75.92 | 601,784 | -0.48(-0.63%) |
Nov 29, 2018 | 75.77 | 76.53 | 75.28 | 76.40 | 465,006 | +0.37(+0.49%) |
Nov 28, 2018 | 74.78 | 76.05 | 73.71 | 76.03 | 404,509 | +1.70(+2.29%) |
Nov 27, 2018 | 74.75 | 74.75 | 73.45 | 74.33 | 668,555 | -0.94(-1.25%) |
Nov 26, 2018 | 75.88 | 76.19 | 75.26 | 75.27 | 429,966 | -0.20(-0.27%) |
Nov 23, 2018 | 74.26 | 75.98 | 74.24 | 75.48 | 261,611 | +0.41(+0.54%) |
Nov 21, 2018 | 75.07 | 75.07 | 75.07 | 0 | +0.66(+0.88%) | |
Nov 20, 2018 | 73.17 | 74.70 | 73.00 | 74.41 | 745,413 | +0.18(+0.24%) |
Nov 19, 2018 | 75.64 | 76.25 | 74.13 | 74.24 | 664,277 | -1.83(-2.41%) |
Nov 16, 2018 | 75.73 | 76.18 | 74.68 | 76.07 | 1,174,978 | -0.04(-0.05%) |
Nov 15, 2018 | 74.43 | 76.84 | 74.30 | 76.10 | 1,310,403 | +1.37(+1.83%) |
Nov 14, 2018 | 75.66 | 75.80 | 74.05 | 74.74 | 653,664 | -0.72(-0.96%) |
Nov 13, 2018 | 76.20 | 76.55 | 75.09 | 75.46 | 371,549 | -0.55(-0.73%) |
Nov 12, 2018 | 77.61 | 77.61 | 75.70 | 76.01 | 740,822 | -1.28(-1.66%) |
Nov 09, 2018 | 77.06 | 77.74 | 75.62 | 77.30 | 1,537,533 | -0.18(-0.24%) |
Nov 08, 2018 | 77.87 | 78.39 | 76.98 | 77.48 | 1,365,835 | -0.13(-0.17%) |
Nov 07, 2018 | 73.23 | 78.12 | 73.23 | 77.61 | 2,572,740 | +5.67(+7.88%) |
Nov 06, 2018 | 71.05 | 72.64 | 71.04 | 71.95 | 890,846 | +0.72(+1.01%) |
Nov 05, 2018 | 70.97 | 71.59 | 69.71 | 71.22 | 708,247 | +0.67(+0.96%) |
Nov 02, 2018 | 70.17 | 71.31 | 69.91 | 70.55 | 542,805 | +0.78(+1.11%) |
Nov 01, 2018 | 68.89 | 70.13 | 68.40 | 69.77 | 579,210 | +1.40(+2.04%) |
Oct 31, 2018 | 68.66 | 69.42 | 68.27 | 68.38 | 408,209 | +0.37(+0.54%) |
Oct 30, 2018 | 66.81 | 68.10 | 66.28 | 68.01 | 736,964 | +1.34(+2.01%) |
Oct 29, 2018 | 69.05 | 69.12 | 65.99 | 66.67 | 960,208 | -1.46(-2.14%) |
Oct 26, 2018 | 67.57 | 69.16 | 66.81 | 68.13 | 449,218 | -0.34(-0.50%) |
Oct 25, 2018 | 67.43 | 69.39 | 66.76 | 68.47 | 1,291,600 | +1.40(+2.08%) |
Oct 24, 2018 | 69.00 | 69.29 | 67.00 | 67.07 | 587,355 | -2.01(-2.90%) |
Oct 23, 2018 | 68.38 | 69.39 | 67.55 | 69.08 | 443,987 | -0.28(-0.40%) |
Oct 22, 2018 | 69.25 | 69.51 | 68.71 | 69.36 | 568,993 | +0.35(+0.51%) |
Oct 19, 2018 | 69.44 | 69.67 | 68.65 | 69.01 | 424,766 | -0.18(-0.25%) |
Oct 18, 2018 | 69.79 | 70.50 | 68.95 | 69.18 | 609,181 | -0.74(-1.06%) |
Oct 17, 2018 | 70.24 | 70.42 | 69.50 | 69.92 | 288,732 | -0.62(-0.88%) |
Oct 16, 2018 | 69.35 | 70.65 | 68.93 | 70.54 | 295,805 | +1.51(+2.18%) |
Oct 15, 2018 | 68.95 | 69.40 | 68.47 | 69.03 | 452,126 | -0.18(-0.25%) |
Oct 12, 2018 | 70.15 | 70.34 | 68.48 | 69.21 | 612,698 | -0.32(-0.47%) |
Oct 11, 2018 | 71.17 | 71.34 | 69.45 | 69.53 | 849,985 | -1.68(-2.36%) |
Oct 10, 2018 | 73.47 | 73.75 | 71.17 | 71.22 | 1,019,318 | -2.48(-3.36%) |
Oct 09, 2018 | 75.59 | 75.66 | 73.47 | 73.69 | 1,303,045 | -2.43(-3.19%) |
Oct 08, 2018 | 76.42 | 76.95 | 75.65 | 76.12 | 961,312 | -0.48(-0.63%) |
Oct 05, 2018 | 76.75 | 76.80 | 75.77 | 76.60 | 391,984 | -0.12(-0.16%) |
Oct 04, 2018 | 77.03 | 77.18 | 76.22 | 76.72 | 406,607 | -0.49(-0.63%) |
Oct 03, 2018 | 77.35 | 77.86 | 76.98 | 77.21 | 441,274 | +0.06(+0.08%) |
Oct 02, 2018 | 77.94 | 78.24 | 77.08 | 77.15 | 399,225 | -0.68(-0.88%) |
Oct 01, 2018 | 78.00 | 78.42 | 77.62 | 77.83 | 373,147 | +0.32(+0.42%) |
Sep 28, 2018 | 77.38 | 77.87 | 77.13 | 77.51 | 468,801 | -0.16(-0.20%) |
Sep 27, 2018 | 78.17 | 78.54 | 77.59 | 77.67 | 317,416 | -0.48(-0.61%) |
Sep 26, 2018 | 79.43 | 79.43 | 78.11 | 78.15 | 430,466 | -1.32(-1.66%) |
Sep 25, 2018 | 79.13 | 79.76 | 78.61 | 79.47 | 549,044 | +0.62(+0.79%) |
Sep 24, 2018 | 78.97 | 79.19 | 78.54 | 78.85 | 400,909 | -0.33(-0.42%) |
Sep 21, 2018 | 79.77 | 79.97 | 79.16 | 79.18 | 482,433 | -0.40(-0.50%) |
Sep 20, 2018 | 79.04 | 79.79 | 79.04 | 79.58 | 350,588 | +0.78(+0.99%) |
Sep 19, 2018 | 78.42 | 79.39 | 78.42 | 78.80 | 265,851 | +0.43(+0.55%) |
Sep 18, 2018 | 78.30 | 78.63 | 77.98 | 78.37 | 313,259 | +0.08(+0.11%) |
Sep 17, 2018 | 78.20 | 78.57 | 77.43 | 78.29 | 498,966 | +0.09(+0.12%) |
Sep 14, 2018 | 78.34 | 78.72 | 77.91 | 78.19 | 336,264 | +0.00(+0.00%) |
Sep 13, 2018 | 77.80 | 78.30 | 77.67 | 78.19 | 380,167 | +0.71(+0.92%) |
Sep 12, 2018 | 77.98 | 78.05 | 77.20 | 77.48 | 332,862 | -0.47(-0.60%) |
Sep 11, 2018 | 77.09 | 78.09 | 76.87 | 77.95 | 550,924 | +0.73(+0.95%) |
Sep 10, 2018 | 77.81 | 78.10 | 77.22 | 77.22 | 666,454 | -0.29(-0.37%) |
Sep 07, 2018 | 77.70 | 78.03 | 77.19 | 77.51 | 404,642 | -0.52(-0.66%) |
Sep 06, 2018 | 78.10 | 78.40 | 77.56 | 78.03 | 554,942 | +0.08(+0.11%) |
Sep 05, 2018 | 77.30 | 78.16 | 77.30 | 77.94 | 387,304 | +0.46(+0.60%) |
Sep 04, 2018 | 77.34 | 77.82 | 77.10 | 77.48 | 431,104 | -0.34(-0.44%) |
Aug 31, 2018 | 77.82 | 77.82 | 77.82 | 0 | +0.27(+0.35%) | |
Aug 30, 2018 | 78.02 | 78.02 | 77.40 | 77.56 | 330,025 | -0.50(-0.64%) |
Aug 29, 2018 | 77.96 | 78.46 | 77.35 | 78.05 | 431,880 | +0.09(+0.12%) |
Aug 28, 2018 | 78.71 | 79.10 | 77.71 | 77.96 | 296,463 | -0.58(-0.74%) |
Aug 27, 2018 | 78.23 | 78.78 | 78.08 | 78.54 | 457,942 | +0.36(+0.46%) |
Aug 24, 2018 | 78.49 | 78.58 | 78.01 | 78.18 | 1,184,316 | -0.67(-0.85%) |
Aug 23, 2018 | 79.31 | 79.38 | 78.75 | 78.86 | 403,172 | -0.31(-0.40%) |
Aug 22, 2018 | 78.73 | 79.30 | 78.38 | 79.17 | 351,210 | +0.41(+0.53%) |
Aug 21, 2018 | 77.99 | 78.99 | 77.99 | 78.76 | 716,793 | +0.99(+1.27%) |
Aug 20, 2018 | 78.33 | 78.42 | 77.70 | 77.77 | 418,036 | -0.40(-0.51%) |
Aug 17, 2018 | 77.90 | 78.48 | 77.63 | 78.17 | 314,472 | +0.22(+0.28%) |
Aug 16, 2018 | 77.75 | 78.35 | 77.37 | 77.94 | 292,378 | +0.71(+0.92%) |
Aug 15, 2018 | 77.77 | 77.77 | 76.45 | 77.23 | 574,443 | -0.92(-1.18%) |
Aug 14, 2018 | 77.92 | 78.27 | 77.79 | 78.16 | 302,032 | +0.41(+0.52%) |
Aug 13, 2018 | 78.50 | 79.11 | 77.51 | 77.75 | 350,157 | -1.00(-1.26%) |
Aug 10, 2018 | 78.95 | 79.61 | 78.39 | 78.75 | 532,909 | -0.61(-0.77%) |
Aug 09, 2018 | 79.13 | 79.83 | 78.91 | 79.35 | 406,297 | +0.21(+0.27%) |
Aug 08, 2018 | 78.93 | 79.79 | 78.68 | 79.14 | 525,004 | +0.15(+0.19%) |
Aug 07, 2018 | 78.79 | 79.48 | 78.58 | 78.99 | 490,170 | +0.51(+0.65%) |
Aug 06, 2018 | 78.20 | 78.76 | 77.31 | 78.49 | 406,545 | +0.21(+0.27%) |
Aug 03, 2018 | 78.41 | 78.91 | 77.67 | 78.28 | 360,156 | +0.05(+0.06%) |
Aug 02, 2018 | 77.41 | 79.23 | 77.13 | 78.23 | 679,900 | +1.00(+1.29%) |
Aug 01, 2018 | 76.50 | 77.96 | 75.04 | 77.23 | 1,501,397 | +1.57(+2.07%) |
Jul 31, 2018 | 75.54 | 75.98 | 75.25 | 75.67 | 684,796 | +0.31(+0.42%) |
Jul 30, 2018 | 76.19 | 76.23 | 75.30 | 75.35 | 643,838 | -0.77(-1.02%) |
Jul 27, 2018 | 76.30 | 76.49 | 75.59 | 76.13 | 703,710 | -0.20(-0.27%) |
Jul 26, 2018 | 75.37 | 76.49 | 75.37 | 76.33 | 723,617 | +0.95(+1.26%) |
Jul 25, 2018 | 75.47 | 75.83 | 74.67 | 75.38 | 1,186,660 | -0.14(-0.18%) |
Jul 24, 2018 | 76.43 | 76.73 | 75.44 | 75.52 | 1,135,497 | -0.46(-0.61%) |
Jul 23, 2018 | 74.69 | 76.35 | 74.34 | 75.98 | 1,012,300 | +1.33(+1.78%) |
Jul 20, 2018 | 74.83 | 74.91 | 74.17 | 74.65 | 279,343 | -0.23(-0.31%) |
Jul 19, 2018 | 73.75 | 75.02 | 73.75 | 74.88 | 659,349 | +0.53(+0.72%) |
Jul 18, 2018 | 74.75 | 75.09 | 74.13 | 74.35 | 354,130 | -0.21(-0.28%) |
Jul 17, 2018 | 72.82 | 74.67 | 72.82 | 74.56 | 465,737 | +0.97(+1.31%) |
Jul 16, 2018 | 75.23 | 75.23 | 73.22 | 73.59 | 552,407 | -1.22(-1.63%) |
Jul 13, 2018 | 74.86 | 75.01 | 74.47 | 74.81 | 428,134 | +0.06(+0.09%) |
Jul 12, 2018 | 73.97 | 74.88 | 73.57 | 74.75 | 529,248 | +0.69(+0.93%) |
Jul 11, 2018 | 73.89 | 74.30 | 73.06 | 74.06 | 619,601 | -0.45(-0.61%) |
Jul 10, 2018 | 73.48 | 74.71 | 73.45 | 74.51 | 750,725 | +1.06(+1.44%) |
Jul 09, 2018 | 72.57 | 73.67 | 72.54 | 73.45 | 430,023 | +1.00(+1.37%) |
Jul 06, 2018 | 72.40 | 72.74 | 72.15 | 72.45 | 364,543 | +0.04(+0.05%) |
Jul 05, 2018 | 72.04 | 72.49 | 71.59 | 72.42 | 318,826 | +0.60(+0.83%) |
Jul 03, 2018 | 71.82 | 71.82 | 71.82 | 0 | -0.29(-0.41%) | |
Jul 02, 2018 | 71.99 | 72.27 | 71.34 | 72.11 | 477,088 | +0.06(+0.09%) |
Jun 29, 2018 | 72.21 | 72.79 | 72.03 | 72.05 | 601,247 | +0.09(+0.13%) |
Jun 28, 2018 | 71.03 | 72.04 | 70.53 | 71.95 | 426,447 | +0.97(+1.36%) |
Jun 27, 2018 | 71.86 | 72.53 | 70.94 | 70.99 | 696,223 | -0.87(-1.21%) |
Jun 26, 2018 | 71.58 | 71.89 | 71.31 | 71.85 | 438,964 | +0.44(+0.62%) |
Jun 25, 2018 | 72.02 | 72.38 | 71.15 | 71.41 | 502,929 | -0.94(-1.30%) |
Jun 22, 2018 | 71.96 | 72.51 | 71.76 | 72.35 | 522,644 | +0.80(+1.12%) |
Jun 21, 2018 | 72.18 | 72.61 | 71.26 | 71.55 | 478,948 | -0.61(-0.84%) |
Jun 20, 2018 | 72.45 | 72.50 | 71.87 | 72.16 | 295,458 | -0.11(-0.15%) |
Jun 19, 2018 | 71.71 | 72.64 | 71.36 | 72.27 | 772,419 | +0.06(+0.09%) |
Jun 18, 2018 | 71.71 | 72.60 | 71.55 | 72.20 | 888,224 | +0.11(+0.15%) |
Jun 15, 2018 | 72.88 | 72.03 | 72.09 | 833,806 | -0.78(-1.07%) | |
Jun 14, 2018 | 73.00 | 73.42 | 72.44 | 72.88 | 378,560 | +0.04(+0.05%) |
Jun 13, 2018 | 73.37 | 73.71 | 72.56 | 72.84 | 657,558 | -0.41(-0.57%) |
Jun 12, 2018 | 73.46 | 74.06 | 73.18 | 73.25 | 440,149 | -0.11(-0.15%) |
Jun 11, 2018 | 73.83 | 74.10 | 73.12 | 73.36 | 480,754 | -0.37(-0.50%) |
Jun 08, 2018 | 73.37 | 73.96 | 72.80 | 73.73 | 363,868 | +0.37(+0.50%) |
Jun 07, 2018 | 73.83 | 74.50 | 73.19 | 73.36 | 447,395 | -0.36(-0.49%) |
Jun 06, 2018 | 73.85 | 73.72 | 581,450 | +0.00(+0.00%) | ||
Jun 05, 2018 | 72.81 | 73.75 | 72.81 | 73.72 | 447,536 | +0.92(+1.27%) |
Jun 04, 2018 | 72.67 | 72.93 | 71.88 | 72.80 | 443,087 | +0.76(+1.05%) |
Jun 01, 2018 | 71.99 | 72.30 | 71.63 | 72.05 | 398,790 | +0.42(+0.59%) |
May 31, 2018 | 72.22 | 72.47 | 71.12 | 71.62 | 392,140 | -0.35(-0.49%) |
May 30, 2018 | 71.83 | 72.12 | 71.47 | 71.97 | 431,306 | +0.41(+0.58%) |
May 29, 2018 | 72.24 | 72.54 | 71.23 | 71.56 | 592,316 | -1.03(-1.42%) |
May 25, 2018 | 72.59 | 72.59 | 72.59 | 0 | +1.06(+1.48%) | |
May 24, 2018 | 71.43 | 71.62 | 70.94 | 71.53 | 1,730,920 | +0.11(+0.15%) |
May 23, 2018 | 71.70 | 72.02 | 71.12 | 71.42 | 636,536 | -0.61(-0.84%) |
May 22, 2018 | 72.17 | 73.19 | 71.80 | 72.03 | 594,488 | +0.17(+0.23%) |
May 21, 2018 | 71.89 | 72.14 | 71.62 | 71.86 | 297,704 | +0.44(+0.62%) |
May 18, 2018 | 70.95 | 71.93 | 70.76 | 71.42 | 685,599 | +0.46(+0.65%) |
May 17, 2018 | 70.56 | 71.58 | 70.38 | 70.96 | 756,490 | +0.68(+0.97%) |
May 16, 2018 | 69.39 | 70.84 | 69.12 | 70.28 | 1,031,711 | +0.96(+1.38%) |
May 15, 2018 | 68.45 | 69.43 | 67.99 | 69.33 | 966,938 | +0.71(+1.03%) |
May 14, 2018 | 68.27 | 68.86 | 68.15 | 68.62 | 474,533 | +0.29(+0.43%) |
May 11, 2018 | 68.74 | 69.29 | 68.26 | 68.33 | 455,870 | -0.26(-0.38%) |
May 10, 2018 | 68.30 | 68.68 | 67.94 | 68.58 | 480,814 | +0.45(+0.66%) |
May 09, 2018 | 67.70 | 68.26 | 67.21 | 68.13 | 486,451 | +0.82(+1.21%) |
May 08, 2018 | 67.09 | 67.64 | 67.03 | 67.32 | 602,783 | -0.04(-0.05%) |
May 07, 2018 | 67.66 | 68.17 | 67.03 | 67.35 | 929,720 | +0.11(+0.16%) |
May 04, 2018 | 65.53 | 67.44 | 64.55 | 67.24 | 1,214,774 | +1.58(+2.41%) |
May 03, 2018 | 65.82 | 66.08 | 64.83 | 65.66 | 810,296 | +0.17(+0.25%) |
May 02, 2018 | 62.70 | 66.80 | 62.70 | 65.50 | 2,081,005 | +4.69(+7.72%) |
May 01, 2018 | 60.69 | 60.90 | 59.53 | 60.80 | 1,375,985 | +0.01(+0.02%) |
Apr 30, 2018 | 62.69 | 62.88 | 60.76 | 60.79 | 1,376,222 | -1.95(-3.10%) |
Apr 27, 2018 | 63.22 | 63.22 | 62.56 | 62.74 | 602,603 | -0.31(-0.50%) |
Apr 26, 2018 | 63.64 | 63.67 | 62.83 | 63.05 | 568,948 | -0.46(-0.72%) |
Apr 25, 2018 | 63.09 | 63.71 | 62.68 | 63.51 | 721,597 | +0.62(+0.99%) |
Apr 24, 2018 | 64.28 | 64.68 | 62.15 | 62.89 | 2,310,379 | -1.16(-1.81%) |
Apr 23, 2018 | 64.00 | 64.38 | 63.61 | 64.05 | 520,160 | +0.04(+0.06%) |
Apr 20, 2018 | 64.79 | 64.79 | 63.93 | 64.01 | 654,115 | -0.65(-1.01%) |
Apr 19, 2018 | 64.95 | 65.05 | 64.26 | 64.66 | 393,205 | -0.40(-0.62%) |
Apr 18, 2018 | 65.25 | 65.94 | 64.84 | 65.06 | 533,778 | +0.13(+0.20%) |
Apr 17, 2018 | 64.95 | 65.32 | 64.51 | 64.94 | 734,495 | +0.32(+0.50%) |
Apr 16, 2018 | 64.12 | 64.94 | 63.59 | 64.61 | 872,635 | +0.73(+1.15%) |
Apr 13, 2018 | 64.14 | 64.43 | 63.59 | 63.88 | 404,916 | +0.03(+0.04%) |
Apr 12, 2018 | 64.21 | 64.45 | 63.52 | 63.85 | 430,624 | +0.02(+0.03%) |
Apr 11, 2018 | 63.47 | 64.04 | 63.12 | 63.83 | 540,114 | -0.08(-0.13%) |
Apr 10, 2018 | 64.31 | 64.80 | 63.79 | 63.92 | 684,264 | +0.43(+0.68%) |
Apr 09, 2018 | 63.44 | 64.09 | 62.97 | 63.48 | 860,028 | +0.47(+0.74%) |
Apr 06, 2018 | 64.32 | 64.54 | 62.77 | 63.02 | 651,295 | -1.80(-2.78%) |
Apr 05, 2018 | 64.10 | 65.06 | 63.95 | 64.82 | 526,756 | +1.23(+1.94%) |
Apr 04, 2018 | 62.31 | 63.70 | 62.02 | 63.59 | 537,706 | +0.46(+0.73%) |
Apr 03, 2018 | 63.02 | 63.29 | 62.30 | 63.13 | 662,544 | +0.30(+0.48%) |
Apr 02, 2018 | 63.93 | 64.12 | 62.30 | 62.82 | 583,798 | -1.29(-2.01%) |
Mar 29, 2018 | 64.11 | 64.11 | 64.11 | 0 | +0.66(+1.04%) | |
Mar 28, 2018 | 63.71 | 64.45 | 63.14 | 63.45 | 978,045 | +0.06(+0.10%) |
Mar 27, 2018 | 64.24 | 64.28 | 63.12 | 63.38 | 757,242 | -0.54(-0.85%) |
Mar 26, 2018 | 64.32 | 64.46 | 62.99 | 63.93 | 1,127,067 | +1.50(+2.40%) |
Mar 23, 2018 | 63.82 | 64.30 | 62.00 | 62.43 | 1,417,874 | -0.20(-0.32%) |
Mar 22, 2018 | 63.92 | 64.21 | 62.53 | 62.63 | 1,720,958 | -1.75(-2.73%) |
Mar 21, 2018 | 65.81 | 66.02 | 64.14 | 64.38 | 1,493,419 | -1.59(-2.41%) |
Mar 20, 2018 | 67.22 | 68.24 | 65.06 | 65.97 | 2,194,712 | -0.89(-1.33%) |
Mar 19, 2018 | 68.12 | 68.12 | 66.13 | 66.87 | 1,448,692 | -1.78(-2.60%) |
Mar 16, 2018 | 66.33 | 70.72 | 66.06 | 68.65 | 4,119,157 | +2.31(+3.48%) |
Mar 15, 2018 | 65.52 | 66.51 | 64.74 | 66.34 | 826,689 | +0.96(+1.48%) |
Mar 14, 2018 | 66.19 | 66.19 | 65.21 | 65.38 | 591,606 | -0.47(-0.71%) |
Mar 13, 2018 | 67.35 | 67.35 | 65.56 | 65.85 | 941,554 | -0.96(-1.43%) |
Mar 12, 2018 | 66.91 | 67.57 | 66.72 | 66.80 | 717,359 | +0.09(+0.14%) |
Mar 09, 2018 | 66.67 | 67.26 | 65.98 | 66.71 | 784,766 | +0.50(+0.75%) |
Mar 08, 2018 | 66.70 | 66.70 | 65.17 | 66.21 | 603,627 | -0.17(-0.26%) |
Mar 07, 2018 | 67.47 | 66.39 | 916,352 | +0.06(+0.10%) | ||
Mar 06, 2018 | 66.61 | 66.91 | 65.74 | 66.32 | 2,070,857 | +0.03(+0.04%) |
Mar 05, 2018 | 63.86 | 66.61 | 63.86 | 66.30 | 755,425 | +2.13(+3.32%) |
Mar 02, 2018 | 63.87 | 64.43 | 63.37 | 64.16 | 642,980 | -0.23(-0.36%) |
Mar 01, 2018 | 65.02 | 65.32 | 63.86 | 64.39 | 721,160 | -0.66(-1.02%) |
Feb 28, 2018 | 66.32 | 66.45 | 65.06 | 65.06 | 750,872 | -1.17(-1.77%) |
Feb 27, 2018 | 65.42 | 66.64 | 65.26 | 66.23 | 744,910 | +0.79(+1.20%) |
Feb 26, 2018 | 65.60 | 65.60 | 64.59 | 65.44 | 558,067 | +0.04(+0.06%) |
Feb 23, 2018 | 64.58 | 65.56 | 64.42 | 65.40 | 619,687 | +0.98(+1.52%) |
Feb 22, 2018 | 64.42 | 728,776 | -0.28(-0.44%) | |||
Feb 21, 2018 | 64.98 | 65.70 | 64.70 | 64.71 | 654,773 | -0.29(-0.45%) |
Feb 20, 2018 | 65.87 | 66.39 | 64.82 | 65.00 | 937,606 | -1.15(-1.74%) |
Feb 16, 2018 | 66.15 | 66.15 | 66.15 | 0 | -0.82(-1.23%) | |
Feb 15, 2018 | 66.23 | 67.42 | 65.30 | 66.98 | 1,811,827 | +1.25(+1.89%) |
Feb 14, 2018 | 64.09 | 66.25 | 64.09 | 65.73 | 1,907,433 | +1.25(+1.95%) |
Feb 13, 2018 | 64.60 | 64.48 | 1,321,515 | +0.16(+0.24%) | ||
Feb 12, 2018 | 64.10 | 64.83 | 63.26 | 64.32 | 959,955 | +0.43(+0.67%) |
Feb 09, 2018 | 65.02 | 65.72 | 62.07 | 63.89 | 2,147,613 | -0.63(-0.98%) |
Feb 08, 2018 | 66.70 | 67.10 | 64.98 | 64.52 | 1,593,036 | -2.01(-3.03%) |
Feb 07, 2018 | 64.56 | 67.49 | 64.51 | 66.54 | 3,972,678 | -0.98(-1.45%) |
Feb 06, 2018 | 65.91 | 68.05 | 64.60 | 67.52 | 4,303,702 | +0.28(+0.42%) |
Feb 05, 2018 | 67.34 | 70.66 | 66.25 | 67.23 | 2,373,928 | -0.41(-0.61%) |
Feb 02, 2018 | 64.14 | 68.53 | 62.92 | 67.65 | 4,243,504 | +3.00(+4.65%) |
Feb 01, 2018 | 66.45 | 66.72 | 64.15 | 64.64 | 1,604,184 | -1.83(-2.76%) |
Jan 31, 2018 | 65.92 | 66.87 | 65.61 | 66.47 | 2,028,664 | -0.08(-0.12%) |
Jan 30, 2018 | 63.31 | 69.07 | 60.69 | 66.56 | 3,795,485 | +0.27(+0.40%) |
Jan 29, 2018 | 65.88 | 67.25 | 65.29 | 66.29 | 1,663,116 | -0.04(-0.06%) |
Jan 26, 2018 | 69.52 | 69.96 | 66.29 | 66.33 | 1,806,477 | -3.00(-4.33%) |
Jan 25, 2018 | 68.61 | 69.53 | 68.14 | 69.33 | 937,735 | +1.15(+1.69%) |
Jan 24, 2018 | 67.83 | 69.37 | 67.64 | 68.18 | 1,138,182 | +0.45(+0.66%) |
Jan 23, 2018 | 67.55 | 68.82 | 67.01 | 67.73 | 1,396,291 | +0.10(+0.15%) |
Jan 22, 2018 | 68.10 | 68.10 | 66.82 | 67.63 | 1,369,842 | -0.44(-0.65%) |
Jan 19, 2018 | 67.01 | 68.33 | 66.40 | 68.07 | 1,234,860 | +1.25(+1.86%) |
Jan 18, 2018 | 66.25 | 67.08 | 65.86 | 66.82 | 1,077,183 | +0.38(+0.58%) |
Jan 17, 2018 | 66.62 | 66.77 | 65.75 | 66.44 | 610,422 | +0.00(+0.00%) |
Jan 16, 2018 | 67.27 | 67.94 | 66.31 | 66.44 | 634,489 | -1.44(-2.12%) |
Jan 12, 2018 | 67.88 | 67.88 | 67.88 | 0 | +0.35(+0.52%) | |
Jan 11, 2018 | 66.43 | 67.54 | 66.02 | 67.53 | 526,701 | +1.32(+1.99%) |
Jan 10, 2018 | 66.40 | 66.52 | 65.85 | 66.21 | 534,500 | -0.45(-0.67%) |
Jan 09, 2018 | 67.23 | 67.31 | 66.44 | 66.66 | 625,349 | -0.54(-0.80%) |
Jan 08, 2018 | 67.87 | 67.89 | 66.79 | 67.20 | 448,751 | -0.64(-0.95%) |
Jan 05, 2018 | 67.74 | 67.89 | 67.55 | 67.84 | 383,538 | +0.36(+0.53%) |
Jan 04, 2018 | 67.64 | 68.51 | 67.44 | 67.48 | 753,186 | +0.09(+0.14%) |
Jan 03, 2018 | 67.00 | 67.75 | 66.69 | 67.39 | 609,782 | +0.42(+0.63%) |
Jan 02, 2018 | 65.35 | 67.08 | 65.35 | 66.97 | 642,666 | +1.77(+2.71%) |
Dec 29, 2017 | 65.20 | 65.20 | 65.20 | 0 | -0.27(-0.41%) | |
Dec 28, 2017 | 65.47 | 65.58 | 65.14 | 65.47 | 247,363 | +0.15(+0.22%) |
Dec 27, 2017 | 65.38 | 65.57 | 65.08 | 65.32 | 169,041 | +0.04(+0.06%) |
Dec 26, 2017 | 65.34 | 65.59 | 65.14 | 65.28 | 175,344 | -0.16(-0.25%) |
Dec 22, 2017 | 65.36 | 65.76 | 65.16 | 65.45 | 221,823 | +0.07(+0.11%) |
Dec 21, 2017 | 64.96 | 65.41 | 64.87 | 65.38 | 350,686 | +0.48(+0.73%) |
Dec 20, 2017 | 64.92 | 65.16 | 64.40 | 64.90 | 430,242 | +0.14(+0.21%) |
Dec 19, 2017 | 65.23 | 65.25 | 64.40 | 64.76 | 625,200 | -0.29(-0.45%) |
Dec 18, 2017 | 64.88 | 65.27 | 64.73 | 65.05 | 833,077 | +0.47(+0.72%) |
Dec 15, 2017 | 64.38 | 65.14 | 64.33 | 64.59 | 1,165,021 | +0.43(+0.67%) |
Dec 14, 2017 | 65.01 | 65.20 | 64.04 | 64.16 | 457,701 | -0.86(-1.32%) |
Dec 13, 2017 | 65.04 | 65.33 | 64.71 | 65.02 | 594,566 | -0.03(-0.04%) |
Dec 12, 2017 | 64.97 | 65.17 | 64.83 | 65.05 | 420,872 | +0.28(+0.44%) |
Dec 11, 2017 | 64.48 | 65.50 | 64.35 | 64.76 | 594,898 | +0.53(+0.83%) |
Dec 08, 2017 | 64.74 | 64.74 | 64.12 | 64.23 | 468,725 | -0.38(-0.60%) |
Dec 07, 2017 | 64.61 | 64.83 | 64.01 | 64.61 | 722,205 | +0.15(+0.23%) |
Dec 06, 2017 | 65.16 | 65.16 | 63.99 | 64.47 | 1,145,790 | -1.09(-1.66%) |
Dec 05, 2017 | 67.10 | 67.10 | 65.42 | 65.56 | 1,007,821 | -1.57(-2.33%) |
Dec 04, 2017 | 67.71 | 67.81 | 67.04 | 67.12 | 1,064,721 | -0.18(-0.27%) |