Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 82.95 | 82.96 | 81.81 | 81.84 | 1,848,248 | -0.76(-0.92%) |
Nov 27, 2019 | 82.30 | 82.86 | 81.88 | 82.60 | 2,026,338 | +0.06(+0.08%) |
Nov 26, 2019 | 81.22 | 82.56 | 81.11 | 82.53 | 6,468,872 | +1.31(+1.61%) |
Nov 25, 2019 | 81.30 | 81.83 | 80.96 | 81.22 | 2,678,668 | +0.27(+0.33%) |
Nov 22, 2019 | 81.29 | 81.56 | 80.27 | 80.95 | 2,253,091 | -0.26(-0.32%) |
Nov 21, 2019 | 81.29 | 81.79 | 80.85 | 81.21 | 3,776,484 | -0.63(-0.76%) |
Nov 20, 2019 | 81.08 | 81.99 | 81.01 | 81.84 | 3,201,065 | +0.46(+0.57%) |
Nov 19, 2019 | 80.44 | 81.55 | 80.29 | 81.37 | 4,031,775 | +1.02(+1.27%) |
Nov 18, 2019 | 79.66 | 80.81 | 79.65 | 80.36 | 2,149,137 | +0.71(+0.89%) |
Nov 15, 2019 | 79.94 | 80.19 | 79.48 | 79.65 | 2,819,132 | -0.02(-0.02%) |
Nov 14, 2019 | 78.90 | 79.75 | 78.82 | 79.67 | 3,173,759 | +1.06(+1.35%) |
Nov 13, 2019 | 77.50 | 78.84 | 77.40 | 78.60 | 3,271,841 | +1.16(+1.50%) |
Nov 12, 2019 | 77.92 | 79.16 | 77.39 | 77.44 | 2,720,339 | -0.62(-0.79%) |
Nov 11, 2019 | 77.74 | 78.29 | 77.62 | 78.06 | 1,731,983 | +0.22(+0.29%) |
Nov 08, 2019 | 77.98 | 78.55 | 77.76 | 77.83 | 2,399,859 | -0.17(-0.22%) |
Nov 07, 2019 | 78.17 | 78.43 | 77.65 | 78.00 | 2,581,261 | -0.28(-0.35%) |
Nov 06, 2019 | 77.38 | 78.55 | 77.23 | 78.28 | 3,475,759 | +1.49(+1.94%) |
Nov 05, 2019 | 78.04 | 78.36 | 76.06 | 76.79 | 5,543,784 | -1.67(-2.13%) |
Nov 04, 2019 | 77.93 | 78.65 | 77.59 | 78.46 | 2,879,390 | +0.29(+0.38%) |
Nov 01, 2019 | 78.83 | 79.24 | 77.60 | 78.17 | 5,042,243 | -0.29(-0.36%) |
Oct 31, 2019 | 78.58 | 79.34 | 78.16 | 78.45 | 7,122,553 | +0.07(+0.09%) |
Oct 30, 2019 | 77.94 | 78.42 | 77.31 | 78.38 | 4,128,866 | +0.92(+1.19%) |
Oct 29, 2019 | 76.88 | 78.02 | 76.76 | 77.46 | 5,968,789 | +0.68(+0.88%) |
Oct 28, 2019 | 78.42 | 79.06 | 76.71 | 76.78 | 17,279,536 | -4.44(-5.47%) |
Oct 25, 2019 | 82.00 | 82.13 | 81.20 | 81.22 | 2,438,229 | -1.10(-1.34%) |
Oct 24, 2019 | 82.42 | 82.68 | 81.84 | 82.32 | 2,001,656 | +0.20(+0.24%) |
Oct 23, 2019 | 81.24 | 82.19 | 80.94 | 82.13 | 2,438,245 | +0.95(+1.17%) |
Oct 22, 2019 | 81.81 | 81.81 | 80.66 | 81.18 | 2,940,313 | +0.17(+0.21%) |
Oct 21, 2019 | 80.22 | 81.02 | 80.02 | 81.01 | 1,987,945 | +0.90(+1.13%) |
Oct 18, 2019 | 80.14 | 80.37 | 79.62 | 80.10 | 1,933,937 | +0.40(+0.50%) |
Oct 17, 2019 | 79.55 | 79.98 | 79.04 | 79.70 | 2,200,730 | +0.11(+0.13%) |
Oct 16, 2019 | 79.66 | 79.66 | 78.50 | 79.60 | 2,163,174 | -0.06(-0.08%) |
Oct 15, 2019 | 77.05 | 79.85 | 76.78 | 79.66 | 3,074,366 | +2.55(+3.30%) |
Oct 14, 2019 | 76.85 | 77.30 | 76.50 | 77.11 | 1,684,736 | +0.38(+0.49%) |
Oct 11, 2019 | 77.15 | 77.32 | 76.44 | 76.73 | 1,634,808 | +0.03(+0.03%) |
Oct 10, 2019 | 76.17 | 76.96 | 75.98 | 76.71 | 1,629,879 | +0.29(+0.37%) |
Oct 09, 2019 | 76.66 | 76.98 | 76.06 | 76.42 | 1,371,094 | +0.31(+0.41%) |
Oct 08, 2019 | 76.49 | 77.07 | 75.37 | 76.11 | 1,941,816 | -0.55(-0.72%) |
Oct 07, 2019 | 76.56 | 77.27 | 76.23 | 76.66 | 1,334,455 | -0.38(-0.50%) |
Oct 04, 2019 | 76.62 | 77.17 | 76.43 | 77.05 | 1,767,145 | +0.61(+0.80%) |
Oct 03, 2019 | 75.28 | 76.56 | 75.09 | 76.44 | 2,427,062 | +1.13(+1.50%) |
Oct 02, 2019 | 75.03 | 75.54 | 74.40 | 75.31 | 2,505,999 | +0.00(+0.00%) |
Oct 01, 2019 | 76.21 | 76.58 | 74.85 | 75.31 | 2,014,485 | -0.87(-1.14%) |
Sep 30, 2019 | 76.68 | 77.06 | 76.16 | 76.18 | 2,257,066 | -0.50(-0.65%) |
Sep 27, 2019 | 77.33 | 77.51 | 75.95 | 76.68 | 2,543,047 | -0.44(-0.57%) |
Sep 26, 2019 | 76.56 | 77.17 | 76.08 | 77.12 | 1,880,755 | +1.04(+1.36%) |
Sep 25, 2019 | 75.53 | 76.28 | 75.24 | 76.08 | 1,899,079 | +0.80(+1.06%) |
Sep 24, 2019 | 75.86 | 76.22 | 74.89 | 75.29 | 2,445,177 | -0.36(-0.47%) |
Sep 23, 2019 | 75.09 | 76.17 | 75.09 | 75.64 | 2,542,584 | +0.24(+0.32%) |
Sep 20, 2019 | 76.53 | 76.68 | 75.39 | 75.40 | 5,212,391 | -0.60(-0.79%) |
Sep 19, 2019 | 76.22 | 76.43 | 75.55 | 76.00 | 2,053,625 | -0.03(-0.04%) |
Sep 18, 2019 | 76.69 | 77.24 | 75.54 | 76.03 | 2,110,799 | -0.76(-1.00%) |
Sep 17, 2019 | 76.18 | 76.93 | 75.90 | 76.79 | 2,512,953 | +1.08(+1.43%) |
Sep 16, 2019 | 74.88 | 75.97 | 74.69 | 75.71 | 2,427,836 | +0.91(+1.22%) |
Sep 13, 2019 | 74.68 | 75.64 | 74.55 | 74.79 | 1,955,781 | +0.13(+0.18%) |
Sep 12, 2019 | 73.89 | 74.73 | 73.65 | 74.66 | 1,915,222 | +1.38(+1.88%) |
Sep 11, 2019 | 74.04 | 74.19 | 72.73 | 73.28 | 2,418,166 | -0.69(-0.94%) |
Sep 10, 2019 | 74.76 | 74.92 | 72.95 | 73.98 | 3,557,547 | -1.21(-1.61%) |
Sep 09, 2019 | 75.43 | 75.63 | 74.75 | 75.18 | 1,689,250 | -0.14(-0.19%) |
Sep 06, 2019 | 75.05 | 75.68 | 74.80 | 75.33 | 2,336,582 | +0.18(+0.24%) |
Sep 05, 2019 | 75.77 | 76.08 | 74.83 | 75.15 | 2,682,322 | -0.69(-0.91%) |
Sep 04, 2019 | 75.77 | 76.19 | 75.50 | 75.84 | 2,506,355 | +0.71(+0.95%) |
Sep 03, 2019 | 73.87 | 75.42 | 73.74 | 75.13 | 2,301,179 | +0.84(+1.14%) |
Aug 30, 2019 | 74.81 | 74.82 | 73.90 | 74.29 | 2,094,909 | -0.09(-0.12%) |
Aug 29, 2019 | 74.16 | 74.72 | 73.90 | 74.38 | 1,687,821 | +0.78(+1.06%) |
Aug 28, 2019 | 73.00 | 73.75 | 72.66 | 73.59 | 1,745,557 | +0.74(+1.01%) |
Aug 27, 2019 | 73.89 | 74.11 | 72.73 | 72.86 | 2,341,781 | -0.55(-0.75%) |
Aug 26, 2019 | 73.47 | 73.74 | 72.63 | 73.41 | 1,848,479 | +0.66(+0.90%) |
Aug 23, 2019 | 74.82 | 74.82 | 72.38 | 72.75 | 2,457,250 | -1.87(-2.50%) |
Aug 22, 2019 | 74.11 | 74.80 | 73.59 | 74.62 | 1,530,729 | +0.61(+0.83%) |
Aug 21, 2019 | 73.75 | 74.57 | 73.25 | 74.00 | 1,690,084 | +0.76(+1.03%) |
Aug 20, 2019 | 74.57 | 74.70 | 73.19 | 73.25 | 1,885,660 | -1.25(-1.68%) |
Aug 19, 2019 | 73.62 | 74.70 | 73.41 | 74.50 | 1,948,136 | +1.31(+1.78%) |
Aug 16, 2019 | 72.73 | 73.38 | 71.94 | 73.19 | 4,912,699 | +1.05(+1.45%) |
Aug 15, 2019 | 71.20 | 72.25 | 70.53 | 72.15 | 2,530,760 | +0.84(+1.18%) |
Aug 14, 2019 | 72.14 | 72.54 | 71.21 | 71.30 | 2,556,262 | -1.39(-1.91%) |
Aug 13, 2019 | 72.84 | 73.28 | 72.06 | 72.69 | 2,049,919 | +0.12(+0.16%) |
Aug 12, 2019 | 72.49 | 72.99 | 72.16 | 72.57 | 1,503,600 | -0.12(-0.17%) |
Aug 09, 2019 | 72.63 | 73.15 | 71.38 | 72.70 | 3,138,256 | -0.30(-0.41%) |
Aug 08, 2019 | 71.65 | 73.14 | 71.07 | 73.00 | 2,435,544 | +1.48(+2.07%) |
Aug 07, 2019 | 70.61 | 72.04 | 69.63 | 71.52 | 2,296,997 | +0.49(+0.69%) |
Aug 06, 2019 | 70.04 | 71.44 | 69.82 | 71.03 | 3,249,405 | +1.16(+1.67%) |
Aug 05, 2019 | 71.07 | 71.07 | 68.85 | 69.86 | 3,046,511 | -1.66(-2.32%) |
Aug 02, 2019 | 71.83 | 71.92 | 71.23 | 71.52 | 1,996,642 | -0.24(-0.33%) |
Aug 01, 2019 | 71.53 | 72.71 | 71.10 | 71.76 | 2,633,932 | +0.15(+0.21%) |
Jul 31, 2019 | 72.67 | 73.29 | 71.10 | 71.61 | 3,716,989 | -1.24(-1.71%) |
Jul 30, 2019 | 73.31 | 73.84 | 72.36 | 72.86 | 1,574,113 | -0.55(-0.75%) |
Jul 29, 2019 | 73.19 | 74.01 | 72.96 | 73.41 | 2,076,934 | +0.46(+0.63%) |
Jul 26, 2019 | 72.40 | 73.03 | 72.13 | 72.95 | 1,860,891 | +0.59(+0.81%) |
Jul 25, 2019 | 73.01 | 73.07 | 72.00 | 72.36 | 2,167,944 | -0.72(-0.98%) |
Jul 24, 2019 | 73.27 | 73.42 | 72.67 | 73.08 | 2,368,152 | -0.29(-0.40%) |
Jul 23, 2019 | 72.39 | 73.43 | 72.05 | 73.37 | 2,410,322 | +1.25(+1.74%) |
Jul 22, 2019 | 71.88 | 72.31 | 71.39 | 72.12 | 1,851,421 | +0.39(+0.54%) |
Jul 19, 2019 | 73.43 | 73.63 | 71.66 | 71.73 | 2,300,562 | -1.50(-2.05%) |
Jul 18, 2019 | 72.63 | 73.59 | 72.37 | 73.23 | 2,121,803 | +0.73(+1.00%) |
Jul 17, 2019 | 72.66 | 72.95 | 71.69 | 72.50 | 2,264,057 | +0.13(+0.18%) |
Jul 16, 2019 | 71.29 | 73.10 | 70.33 | 72.37 | 4,187,594 | +1.35(+1.90%) |
Jul 15, 2019 | 71.49 | 71.98 | 70.98 | 71.02 | 3,319,630 | -0.08(-0.11%) |
Jul 12, 2019 | 71.92 | 72.15 | 70.68 | 71.10 | 3,576,801 | -0.88(-1.22%) |
Jul 11, 2019 | 73.74 | 73.84 | 71.56 | 71.98 | 2,938,085 | -1.78(-2.41%) |
Jul 10, 2019 | 74.14 | 74.62 | 73.31 | 73.75 | 2,638,024 | +0.36(+0.48%) |
Jul 09, 2019 | 73.11 | 73.58 | 72.75 | 73.40 | 2,171,301 | +0.28(+0.38%) |
Jul 08, 2019 | 73.03 | 73.16 | 72.62 | 73.12 | 2,079,507 | -0.11(-0.15%) |
Jul 05, 2019 | 73.03 | 73.73 | 71.66 | 73.23 | 1,762,173 | -0.15(-0.21%) |
Jul 03, 2019 | 72.70 | 73.38 | 72.60 | 73.38 | 1,343,101 | +0.90(+1.24%) |
Jul 02, 2019 | 71.33 | 72.56 | 71.08 | 72.48 | 2,733,586 | +1.48(+2.09%) |
Jul 01, 2019 | 71.88 | 71.94 | 70.04 | 71.00 | 2,042,937 | -0.16(-0.22%) |
Jun 28, 2019 | 70.59 | 71.43 | 70.56 | 71.16 | 3,683,286 | +0.66(+0.93%) |
Jun 27, 2019 | 69.90 | 70.62 | 69.90 | 70.50 | 1,825,063 | +1.08(+1.56%) |
Jun 26, 2019 | 70.97 | 71.23 | 69.07 | 69.42 | 3,136,931 | -1.46(-2.06%) |
Jun 25, 2019 | 71.87 | 72.52 | 70.77 | 70.88 | 2,318,147 | -0.73(-1.02%) |
Jun 24, 2019 | 72.56 | 72.63 | 71.31 | 71.60 | 2,499,436 | -0.65(-0.90%) |
Jun 21, 2019 | 72.96 | 72.96 | 72.25 | 72.25 | 5,648,185 | -1.02(-1.39%) |
Jun 20, 2019 | 73.03 | 73.58 | 72.83 | 73.27 | 3,201,745 | +0.84(+1.17%) |
Jun 19, 2019 | 71.29 | 72.75 | 71.11 | 72.43 | 1,783,839 | +0.93(+1.30%) |
Jun 18, 2019 | 72.34 | 72.88 | 71.18 | 71.50 | 2,329,007 | -0.39(-0.54%) |
Jun 17, 2019 | 71.42 | 71.96 | 71.31 | 71.89 | 1,796,546 | +0.85(+1.20%) |
Jun 14, 2019 | 71.10 | 71.61 | 70.94 | 71.04 | 2,150,065 | +0.03(+0.04%) |
Jun 13, 2019 | 70.09 | 71.07 | 70.06 | 71.01 | 3,662,836 | +1.00(+1.42%) |
Jun 12, 2019 | 69.68 | 70.30 | 69.61 | 70.01 | 2,173,226 | +0.45(+0.65%) |
Jun 11, 2019 | 69.50 | 69.61 | 68.71 | 69.56 | 1,888,316 | +0.37(+0.54%) |
Jun 10, 2019 | 69.14 | 69.38 | 68.65 | 69.19 | 1,242,135 | +0.19(+0.28%) |
Jun 07, 2019 | 69.26 | 69.61 | 68.93 | 69.00 | 1,763,449 | +0.04(+0.06%) |
Jun 06, 2019 | 68.55 | 69.14 | 68.23 | 68.95 | 1,743,660 | +0.59(+0.86%) |
Jun 05, 2019 | 66.51 | 68.44 | 66.40 | 68.36 | 2,197,480 | +2.18(+3.29%) |
Jun 04, 2019 | 66.62 | 66.62 | 65.40 | 66.18 | 2,800,196 | -0.09(-0.13%) |
Jun 03, 2019 | 65.66 | 66.41 | 65.01 | 66.27 | 3,858,297 | +1.26(+1.94%) |
May 31, 2019 | 64.24 | 65.63 | 63.98 | 65.01 | 3,208,455 | +0.31(+0.48%) |
May 30, 2019 | 64.80 | 65.18 | 64.39 | 64.70 | 2,301,494 | +0.15(+0.23%) |
May 29, 2019 | 65.48 | 65.70 | 64.23 | 64.55 | 2,578,397 | -1.08(-1.64%) |
May 28, 2019 | 66.85 | 66.92 | 65.63 | 65.63 | 3,813,440 | -0.92(-1.38%) |
May 24, 2019 | 67.69 | 68.06 | 66.50 | 66.54 | 3,426,379 | -0.90(-1.33%) |
May 23, 2019 | 67.28 | 68.24 | 66.97 | 67.44 | 1,853,636 | -0.11(-0.16%) |
May 22, 2019 | 67.82 | 67.95 | 67.28 | 67.55 | 1,259,812 | -0.25(-0.36%) |
May 21, 2019 | 67.08 | 68.06 | 67.08 | 67.80 | 2,143,207 | +1.09(+1.64%) |
May 20, 2019 | 67.60 | 67.60 | 66.44 | 66.70 | 1,552,664 | -0.90(-1.33%) |
May 17, 2019 | 67.19 | 67.83 | 67.06 | 67.60 | 2,618,599 | -0.23(-0.34%) |
May 16, 2019 | 67.33 | 68.00 | 67.09 | 67.83 | 1,932,329 | +0.76(+1.13%) |
May 15, 2019 | 66.61 | 67.57 | 66.19 | 67.07 | 1,521,081 | +0.63(+0.94%) |
May 14, 2019 | 66.22 | 66.69 | 66.14 | 66.45 | 1,918,509 | +0.21(+0.32%) |
May 13, 2019 | 65.93 | 66.38 | 65.76 | 66.23 | 2,245,663 | -0.44(-0.66%) |
May 10, 2019 | 65.83 | 66.94 | 65.57 | 66.68 | 2,221,055 | +0.81(+1.23%) |
May 09, 2019 | 65.55 | 65.94 | 64.88 | 65.86 | 2,011,830 | +0.22(+0.34%) |
May 08, 2019 | 65.59 | 66.44 | 65.48 | 65.64 | 2,041,413 | +0.06(+0.09%) |
May 07, 2019 | 66.75 | 67.09 | 64.97 | 65.58 | 3,591,441 | -1.69(-2.52%) |
May 06, 2019 | 67.23 | 67.50 | 66.93 | 67.28 | 1,464,338 | -0.47(-0.69%) |
May 03, 2019 | 67.63 | 67.92 | 67.28 | 67.74 | 2,002,451 | +0.39(+0.58%) |
May 02, 2019 | 68.40 | 68.82 | 67.26 | 67.36 | 2,902,544 | -1.12(-1.64%) |
May 01, 2019 | 67.66 | 69.32 | 67.62 | 68.48 | 4,063,675 | +0.82(+1.21%) |
Apr 30, 2019 | 66.68 | 67.79 | 66.20 | 67.66 | 2,716,106 | +1.14(+1.71%) |
Apr 29, 2019 | 66.98 | 67.37 | 66.42 | 66.52 | 2,470,591 | -0.64(-0.95%) |
Apr 26, 2019 | 66.70 | 67.18 | 66.51 | 67.15 | 2,590,947 | +0.56(+0.85%) |
Apr 25, 2019 | 66.00 | 66.76 | 65.75 | 66.59 | 2,245,343 | +0.13(+0.20%) |
Apr 24, 2019 | 65.60 | 66.49 | 65.40 | 66.45 | 2,490,742 | +0.98(+1.50%) |
Apr 23, 2019 | 64.63 | 65.68 | 64.62 | 65.48 | 2,775,063 | +1.12(+1.74%) |
Apr 22, 2019 | 64.76 | 64.89 | 63.53 | 64.35 | 2,932,136 | -0.56(-0.87%) |
Apr 18, 2019 | 63.82 | 65.02 | 63.75 | 64.92 | 2,592,081 | +1.16(+1.81%) |
Apr 17, 2019 | 64.58 | 64.58 | 63.29 | 63.76 | 3,221,769 | -0.45(-0.70%) |
Apr 16, 2019 | 65.06 | 65.25 | 63.71 | 64.21 | 3,820,400 | -0.85(-1.30%) |
Apr 15, 2019 | 65.76 | 65.82 | 64.85 | 65.06 | 2,723,995 | -0.62(-0.94%) |
Apr 12, 2019 | 64.87 | 65.69 | 64.42 | 65.68 | 2,596,500 | +0.77(+1.18%) |
Apr 11, 2019 | 65.08 | 65.24 | 64.42 | 64.91 | 2,351,860 | +0.00(+0.00%) |
Apr 10, 2019 | 64.20 | 64.93 | 63.90 | 64.91 | 2,398,422 | +1.04(+1.63%) |
Apr 09, 2019 | 64.23 | 64.35 | 63.75 | 63.87 | 1,875,280 | -0.45(-0.70%) |
Apr 08, 2019 | 64.50 | 64.58 | 63.94 | 64.32 | 1,882,448 | -0.15(-0.23%) |
Apr 05, 2019 | 64.14 | 64.52 | 63.95 | 64.47 | 1,340,067 | +0.19(+0.29%) |
Apr 04, 2019 | 64.55 | 64.55 | 63.81 | 64.28 | 1,311,660 | -0.26(-0.41%) |
Apr 03, 2019 | 64.55 | 64.80 | 63.73 | 64.55 | 2,796,037 | +0.01(+0.01%) |
Apr 02, 2019 | 63.92 | 64.65 | 63.49 | 64.54 | 2,681,409 | +0.82(+1.29%) |
Apr 01, 2019 | 63.54 | 63.86 | 62.88 | 63.72 | 2,523,122 | +0.23(+0.36%) |
Mar 29, 2019 | 63.87 | 63.94 | 63.27 | 63.49 | 3,036,767 | -0.15(-0.24%) |
Mar 28, 2019 | 63.24 | 63.68 | 62.87 | 63.64 | 2,153,373 | +0.47(+0.74%) |
Mar 27, 2019 | 63.67 | 63.86 | 62.73 | 63.17 | 2,309,924 | -0.50(-0.79%) |
Mar 26, 2019 | 62.97 | 63.70 | 62.94 | 63.68 | 2,193,916 | +1.07(+1.71%) |
Mar 25, 2019 | 62.82 | 63.01 | 62.30 | 62.61 | 1,756,042 | -0.11(-0.17%) |
Mar 22, 2019 | 63.60 | 63.94 | 62.69 | 62.71 | 2,466,290 | -0.87(-1.37%) |
Mar 21, 2019 | 62.40 | 63.64 | 62.34 | 63.59 | 2,423,401 | +1.01(+1.61%) |
Mar 20, 2019 | 62.20 | 63.10 | 61.97 | 62.58 | 2,844,958 | +0.43(+0.70%) |
Mar 19, 2019 | 62.54 | 62.68 | 61.90 | 62.15 | 2,112,322 | -0.37(-0.59%) |
Mar 18, 2019 | 63.33 | 63.42 | 62.18 | 62.52 | 1,970,865 | -0.70(-1.10%) |
Mar 15, 2019 | 63.15 | 63.40 | 62.99 | 63.22 | 4,177,496 | -0.12(-0.19%) |
Mar 14, 2019 | 63.48 | 63.56 | 62.85 | 63.34 | 2,523,166 | -0.06(-0.10%) |
Mar 13, 2019 | 63.13 | 63.79 | 63.07 | 63.40 | 3,097,068 | +0.67(+1.06%) |
Mar 12, 2019 | 62.31 | 62.84 | 62.18 | 62.74 | 3,021,550 | +0.55(+0.89%) |
Mar 11, 2019 | 61.52 | 62.32 | 61.27 | 62.18 | 2,399,801 | +0.92(+1.50%) |
Mar 08, 2019 | 60.53 | 61.33 | 60.41 | 61.26 | 3,338,976 | +0.37(+0.60%) |
Mar 07, 2019 | 61.54 | 61.82 | 60.73 | 60.90 | 3,305,418 | -0.57(-0.93%) |
Mar 06, 2019 | 61.65 | 61.83 | 61.30 | 61.47 | 2,630,100 | -0.15(-0.24%) |
Mar 05, 2019 | 61.61 | 62.01 | 61.46 | 61.61 | 2,261,759 | +0.00(+0.00%) |
Mar 04, 2019 | 61.55 | 61.75 | 60.97 | 61.61 | 2,841,639 | +0.40(+0.66%) |
Mar 01, 2019 | 61.37 | 61.68 | 60.57 | 61.21 | 4,296,558 | -0.16(-0.26%) |
Feb 28, 2019 | 61.33 | 62.11 | 60.93 | 61.37 | 4,761,109 | -0.09(-0.14%) |
Feb 27, 2019 | 61.85 | 61.91 | 60.92 | 61.46 | 2,629,257 | -0.77(-1.24%) |
Feb 26, 2019 | 62.52 | 62.59 | 62.02 | 62.23 | 1,663,515 | -0.19(-0.31%) |
Feb 25, 2019 | 62.93 | 63.00 | 62.30 | 62.42 | 2,256,155 | -0.32(-0.50%) |
Feb 22, 2019 | 62.34 | 62.95 | 62.10 | 62.74 | 1,806,595 | +0.52(+0.83%) |
Feb 21, 2019 | 61.36 | 62.31 | 61.22 | 62.22 | 2,339,990 | +0.62(+1.01%) |
Feb 20, 2019 | 62.44 | 62.52 | 61.43 | 61.60 | 3,059,690 | -0.93(-1.48%) |
Feb 19, 2019 | 62.27 | 62.64 | 62.09 | 62.53 | 1,926,468 | +0.17(+0.27%) |
Feb 15, 2019 | 62.26 | 62.37 | 61.86 | 62.36 | 2,523,069 | +0.30(+0.48%) |
Feb 14, 2019 | 61.96 | 62.38 | 61.43 | 62.06 | 2,777,354 | +0.03(+0.04%) |
Feb 13, 2019 | 61.68 | 62.20 | 61.57 | 62.04 | 2,675,617 | +0.19(+0.31%) |
Feb 12, 2019 | 62.32 | 62.40 | 61.53 | 61.84 | 3,647,116 | -0.39(-0.62%) |
Feb 11, 2019 | 62.06 | 62.45 | 61.87 | 62.23 | 2,671,863 | +0.18(+0.30%) |
Feb 08, 2019 | 61.35 | 62.10 | 61.24 | 62.04 | 2,861,213 | +0.35(+0.57%) |
Feb 07, 2019 | 60.68 | 61.87 | 60.59 | 61.69 | 3,640,684 | +0.83(+1.37%) |
Feb 06, 2019 | 61.14 | 61.26 | 60.49 | 60.86 | 2,622,923 | -0.40(-0.66%) |
Feb 05, 2019 | 60.89 | 61.31 | 60.36 | 61.26 | 2,921,095 | +0.25(+0.42%) |
Feb 04, 2019 | 60.61 | 61.01 | 60.20 | 61.01 | 4,233,994 | +0.21(+0.35%) |
Feb 01, 2019 | 60.83 | 60.84 | 59.71 | 60.80 | 4,162,419 | +0.22(+0.36%) |
Jan 31, 2019 | 59.77 | 60.84 | 59.21 | 60.58 | 5,556,928 | +0.67(+1.13%) |
Jan 30, 2019 | 59.14 | 60.05 | 58.85 | 59.91 | 3,521,863 | +0.74(+1.26%) |
Jan 29, 2019 | 58.45 | 59.27 | 58.26 | 59.16 | 3,399,220 | +0.73(+1.24%) |
Jan 28, 2019 | 57.61 | 58.58 | 57.27 | 58.44 | 2,564,484 | +0.61(+1.06%) |
Jan 25, 2019 | 56.97 | 57.87 | 56.88 | 57.82 | 2,965,899 | +1.12(+1.98%) |
Jan 24, 2019 | 56.90 | 57.08 | 56.35 | 56.70 | 2,107,683 | -0.30(-0.52%) |
Jan 23, 2019 | 56.83 | 57.10 | 56.46 | 57.00 | 2,862,726 | +0.25(+0.45%) |
Jan 22, 2019 | 56.94 | 58.43 | 55.43 | 56.74 | 3,931,023 | +0.07(+0.12%) |
Jan 18, 2019 | 56.36 | 56.88 | 56.05 | 56.67 | 2,728,216 | +0.57(+1.01%) |
Jan 17, 2019 | 55.45 | 56.13 | 55.45 | 56.10 | 2,776,842 | +0.45(+0.80%) |
Jan 16, 2019 | 55.27 | 55.83 | 54.90 | 55.66 | 2,373,313 | +0.29(+0.52%) |
Jan 15, 2019 | 54.74 | 55.61 | 54.69 | 55.37 | 2,453,197 | +0.75(+1.38%) |
Jan 14, 2019 | 54.20 | 54.81 | 54.06 | 54.62 | 3,273,501 | -0.01(-0.02%) |
Jan 11, 2019 | 54.38 | 54.70 | 54.04 | 54.62 | 2,459,481 | -0.02(-0.03%) |
Jan 10, 2019 | 53.55 | 54.73 | 53.27 | 54.64 | 2,881,465 | +0.94(+1.75%) |
Jan 09, 2019 | 53.28 | 53.75 | 52.85 | 53.70 | 2,978,468 | +0.36(+0.67%) |
Jan 08, 2019 | 51.87 | 53.46 | 51.87 | 53.35 | 3,975,841 | +1.72(+3.33%) |
Jan 07, 2019 | 50.86 | 52.08 | 50.83 | 51.63 | 3,370,973 | +0.82(+1.62%) |
Jan 04, 2019 | 49.89 | 51.09 | 49.66 | 50.81 | 4,638,812 | +1.25(+2.53%) |
Jan 03, 2019 | 49.87 | 50.67 | 49.40 | 49.55 | 4,117,415 | -0.40(-0.81%) |
Jan 02, 2019 | 50.84 | 50.94 | 49.61 | 49.96 | 2,826,742 | -1.48(-2.88%) |
Dec 31, 2018 | 51.34 | 51.47 | 50.43 | 51.44 | 2,638,714 | +0.20(+0.39%) |
Dec 28, 2018 | 51.27 | 51.69 | 50.67 | 51.23 | 4,117,325 | +0.43(+0.84%) |
Dec 27, 2018 | 50.35 | 50.81 | 48.98 | 50.81 | 3,712,205 | +0.03(+0.05%) |
Dec 26, 2018 | 49.34 | 50.78 | 48.36 | 50.78 | 2,960,552 | +1.78(+3.63%) |
Dec 24, 2018 | 51.39 | 51.53 | 49.00 | 49.00 | 2,339,726 | -2.57(-4.98%) |
Dec 21, 2018 | 52.57 | 53.46 | 51.50 | 51.57 | 8,868,244 | -1.31(-2.48%) |
Dec 20, 2018 | 53.65 | 53.83 | 52.23 | 52.88 | 3,651,241 | -0.77(-1.44%) |
Dec 19, 2018 | 54.87 | 54.98 | 53.44 | 53.65 | 3,335,649 | -1.21(-2.20%) |
Dec 18, 2018 | 54.91 | 55.43 | 54.36 | 54.86 | 3,376,032 | +0.97(+1.80%) |
Dec 17, 2018 | 56.52 | 56.56 | 53.70 | 53.89 | 4,219,877 | -2.46(-4.37%) |
Dec 14, 2018 | 56.35 | 56.77 | 55.84 | 56.35 | 2,507,046 | -0.27(-0.48%) |
Dec 13, 2018 | 56.26 | 57.30 | 56.23 | 56.62 | 3,204,312 | +0.42(+0.74%) |
Dec 12, 2018 | 58.24 | 58.38 | 56.19 | 56.20 | 2,900,967 | -1.59(-2.75%) |
Dec 11, 2018 | 57.75 | 58.52 | 57.55 | 57.79 | 3,692,723 | +0.46(+0.80%) |
Dec 10, 2018 | 58.06 | 58.06 | 56.38 | 57.33 | 3,278,551 | -0.78(-1.35%) |
Dec 07, 2018 | 59.17 | 59.52 | 57.99 | 58.12 | 3,107,757 | -1.43(-2.39%) |
Dec 06, 2018 | 57.63 | 59.82 | 56.20 | 59.54 | 4,843,428 | +1.41(+2.42%) |
Dec 04, 2018 | 59.72 | 59.95 | 58.03 | 58.13 | 3,206,093 | -1.56(-2.61%) |