Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 60.79 | 60.85 | 60.64 | 60.64 | 14,972 | -0.23(-0.38%) |
Feb 27, 2019 | 60.94 | 61.04 | 60.73 | 60.87 | 9,475 | -0.26(-0.43%) |
Feb 26, 2019 | 60.98 | 61.30 | 60.98 | 61.14 | 332,355 | +0.30(+0.49%) |
Feb 25, 2019 | 61.08 | 61.10 | 60.83 | 60.84 | 16,720 | +0.26(+0.44%) |
Feb 22, 2019 | 60.69 | 60.70 | 60.52 | 60.57 | 11,560 | -0.01(-0.01%) |
Feb 21, 2019 | 60.67 | 60.70 | 60.45 | 60.58 | 23,750 | -0.12(-0.20%) |
Feb 20, 2019 | 60.77 | 60.99 | 60.63 | 60.70 | 42,075 | -0.10(-0.16%) |
Feb 19, 2019 | 60.62 | 60.98 | 60.62 | 60.80 | 28,649 | +0.19(+0.32%) |
Feb 15, 2019 | 60.24 | 60.64 | 60.24 | 60.61 | 32,980 | +0.93(+1.55%) |
Feb 14, 2019 | 59.75 | 59.89 | 59.52 | 59.68 | 33,674 | -0.15(-0.24%) |
Feb 13, 2019 | 60.00 | 60.03 | 59.78 | 59.83 | 22,492 | +0.13(+0.21%) |
Feb 12, 2019 | 59.68 | 59.80 | 59.66 | 59.70 | 44,834 | +0.96(+1.64%) |
Feb 11, 2019 | 58.69 | 58.74 | 58.58 | 58.74 | 18,165 | +0.00(+0.00%) |
Feb 08, 2019 | 58.38 | 58.74 | 58.38 | 58.74 | 32,867 | -0.56(-0.94%) |
Feb 07, 2019 | 59.55 | 59.55 | 59.06 | 59.29 | 25,180 | -0.88(-1.47%) |
Feb 06, 2019 | 60.42 | 60.42 | 60.11 | 60.18 | 40,154 | -0.70(-1.15%) |
Feb 05, 2019 | 60.93 | 61.02 | 60.83 | 60.87 | 14,636 | +0.34(+0.55%) |
Feb 04, 2019 | 60.34 | 60.60 | 60.28 | 60.54 | 26,246 | +0.72(+1.20%) |
Feb 01, 2019 | 59.80 | 59.92 | 59.65 | 59.82 | 543,444 | -0.20(-0.33%) |
Jan 31, 2019 | 59.96 | 60.27 | 59.96 | 60.02 | 29,383 | +0.16(+0.27%) |
Jan 30, 2019 | 59.41 | 60.12 | 59.22 | 59.86 | 33,444 | +0.19(+0.33%) |
Jan 29, 2019 | 59.82 | 60.02 | 59.65 | 59.66 | 87,052 | +0.18(+0.30%) |
Jan 28, 2019 | 59.33 | 59.49 | 59.19 | 59.49 | 49,795 | -0.33(-0.55%) |
Jan 25, 2019 | 59.81 | 60.05 | 59.73 | 59.81 | 25,500 | +0.44(+0.74%) |
Jan 24, 2019 | 59.35 | 59.48 | 59.20 | 59.37 | 20,463 | +0.41(+0.70%) |
Jan 23, 2019 | 59.20 | 59.31 | 58.64 | 58.96 | 13,330 | -0.28(-0.48%) |
Jan 22, 2019 | 59.57 | 59.64 | 59.00 | 59.24 | 63,553 | -1.06(-1.76%) |
Jan 18, 2019 | 60.01 | 60.30 | 59.91 | 60.30 | 61,994 | +1.00(+1.68%) |
Jan 17, 2019 | 58.85 | 59.38 | 58.85 | 59.30 | 24,966 | +0.04(+0.07%) |
Jan 16, 2019 | 59.14 | 59.40 | 59.05 | 59.26 | 174,450 | +0.13(+0.22%) |
Jan 15, 2019 | 59.05 | 59.24 | 58.89 | 59.13 | 81,184 | +0.81(+1.39%) |
Jan 14, 2019 | 58.18 | 58.60 | 58.18 | 58.31 | 56,206 | -0.23(-0.39%) |
Jan 11, 2019 | 58.61 | 58.64 | 58.41 | 58.54 | 23,460 | -1.09(-1.83%) |
Jan 10, 2019 | 59.15 | 59.67 | 59.06 | 59.64 | 87,939 | +0.42(+0.72%) |
Jan 09, 2019 | 59.12 | 59.36 | 58.99 | 59.21 | 16,310 | +0.07(+0.12%) |
Jan 08, 2019 | 59.32 | 59.34 | 58.98 | 59.14 | 28,550 | +0.17(+0.28%) |
Jan 07, 2019 | 58.87 | 59.44 | 58.76 | 58.98 | 38,072 | +0.14(+0.24%) |
Jan 04, 2019 | 57.78 | 59.03 | 57.77 | 58.83 | 26,293 | +1.94(+3.41%) |
Jan 03, 2019 | 57.28 | 57.30 | 56.50 | 56.89 | 64,856 | -0.27(-0.48%) |
Jan 02, 2019 | 56.23 | 57.22 | 56.23 | 57.17 | 19,488 | +0.35(+0.62%) |
Dec 31, 2018 | 57.20 | 57.23 | 56.66 | 56.81 | 75,594 | -0.19(-0.33%) |
Dec 28, 2018 | 57.02 | 57.14 | 56.60 | 57.00 | 139,289 | +0.52(+0.92%) |
Dec 27, 2018 | 55.70 | 56.64 | 55.20 | 56.48 | 154,064 | +1.16(+2.11%) |
Dec 26, 2018 | 54.91 | 55.49 | 54.25 | 55.31 | 218,735 | +1.58(+2.94%) |
Dec 24, 2018 | 54.12 | 54.44 | 53.69 | 53.73 | 93,501 | -0.73(-1.35%) |
Dec 21, 2018 | 54.97 | 55.39 | 54.40 | 54.47 | 224,109 | -2.15(-3.80%) |
Dec 20, 2018 | 56.65 | 56.84 | 56.14 | 56.62 | 164,518 | -0.66(-1.14%) |
Dec 19, 2018 | 57.95 | 58.57 | 57.04 | 57.27 | 94,221 | -0.75(-1.30%) |
Dec 18, 2018 | 58.24 | 58.43 | 57.85 | 58.02 | 358,708 | -0.04(-0.08%) |
Dec 17, 2018 | 58.53 | 58.66 | 57.84 | 58.07 | 60,407 | -0.94(-1.60%) |
Dec 14, 2018 | 59.06 | 59.29 | 58.96 | 59.01 | 75,503 | -0.65(-1.08%) |
Dec 13, 2018 | 59.90 | 59.98 | 59.60 | 59.66 | 319,035 | +0.05(+0.09%) |
Dec 12, 2018 | 59.78 | 59.98 | 59.59 | 59.61 | 29,689 | +0.55(+0.93%) |
Dec 11, 2018 | 59.34 | 59.40 | 58.70 | 59.06 | 53,645 | -0.40(-0.68%) |
Dec 10, 2018 | 59.55 | 59.69 | 58.85 | 59.46 | 71,745 | -0.58(-0.96%) |
Dec 07, 2018 | 60.64 | 60.77 | 59.86 | 60.04 | 107,764 | -0.90(-1.48%) |
Dec 06, 2018 | 60.31 | 61.03 | 59.71 | 60.94 | 183,225 | -0.04(-0.07%) |
Dec 04, 2018 | 62.39 | 62.42 | 60.94 | 60.98 | 213,584 | -2.41(-3.81%) |
Dec 03, 2018 | 63.44 | 63.45 | 63.15 | 63.39 | 78,696 | +0.77(+1.23%) |
Nov 30, 2018 | 62.51 | 62.72 | 62.48 | 62.62 | 28,485 | +0.18(+0.29%) |
Nov 29, 2018 | 62.50 | 62.64 | 62.30 | 62.44 | 161,689 | -0.07(-0.11%) |
Nov 28, 2018 | 61.96 | 62.53 | 61.71 | 62.51 | 38,298 | +0.87(+1.42%) |
Nov 27, 2018 | 61.63 | 61.77 | 61.49 | 61.63 | 29,469 | -0.05(-0.09%) |
Nov 26, 2018 | 61.55 | 61.69 | 61.44 | 61.69 | 26,427 | +1.08(+1.77%) |
Nov 23, 2018 | 60.59 | 60.87 | 60.59 | 60.61 | 18,532 | -0.13(-0.22%) |
Nov 21, 2018 | 60.74 | 60.74 | 60.74 | 0 | +0.71(+1.18%) | |
Nov 20, 2018 | 60.44 | 60.63 | 59.97 | 60.04 | 752,480 | -0.85(-1.39%) |
Nov 19, 2018 | 61.42 | 61.43 | 60.80 | 60.88 | 116,573 | -0.50(-0.81%) |
Nov 16, 2018 | 60.89 | 61.47 | 60.81 | 61.38 | 349,948 | -0.06(-0.10%) |
Nov 15, 2018 | 60.87 | 61.52 | 60.73 | 61.44 | 36,207 | +0.69(+1.14%) |
Nov 14, 2018 | 61.19 | 61.22 | 60.54 | 60.75 | 749,595 | -0.13(-0.22%) |
Nov 13, 2018 | 60.80 | 61.28 | 60.64 | 60.88 | 309,084 | -0.24(-0.39%) |
Nov 12, 2018 | 61.97 | 61.97 | 61.07 | 61.12 | 385,105 | -1.31(-2.10%) |
Nov 09, 2018 | 62.43 | 62.52 | 62.21 | 62.43 | 143,800 | -0.22(-0.35%) |
Nov 08, 2018 | 62.89 | 62.93 | 62.49 | 62.65 | 369,851 | -0.63(-0.99%) |
Nov 07, 2018 | 62.88 | 63.31 | 62.75 | 63.28 | 25,348 | +0.94(+1.51%) |
Nov 06, 2018 | 62.28 | 62.44 | 62.10 | 62.33 | 59,749 | +0.26(+0.42%) |
Nov 05, 2018 | 62.12 | 62.28 | 61.97 | 62.07 | 30,248 | +0.16(+0.25%) |
Nov 02, 2018 | 62.43 | 62.49 | 61.63 | 61.91 | 24,138 | +0.06(+0.10%) |
Nov 01, 2018 | 61.59 | 61.98 | 61.46 | 61.85 | 882,820 | +0.48(+0.78%) |
Oct 31, 2018 | 61.17 | 61.64 | 61.16 | 61.37 | 71,494 | +0.55(+0.91%) |
Oct 30, 2018 | 60.26 | 60.82 | 60.21 | 60.82 | 27,541 | +1.22(+2.04%) |
Oct 29, 2018 | 60.31 | 60.56 | 59.03 | 59.61 | 94,426 | -0.60(-1.00%) |
Oct 26, 2018 | 59.94 | 60.56 | 59.42 | 60.21 | 51,251 | -1.11(-1.81%) |
Oct 25, 2018 | 60.89 | 61.51 | 60.72 | 61.32 | 54,945 | +0.65(+1.07%) |
Oct 24, 2018 | 62.12 | 62.29 | 60.67 | 60.67 | 66,492 | -1.77(-2.84%) |
Oct 23, 2018 | 61.87 | 62.65 | 61.45 | 62.45 | 91,429 | -0.65(-1.03%) |
Oct 22, 2018 | 63.47 | 63.47 | 62.95 | 63.09 | 22,194 | -0.35(-0.55%) |
Oct 19, 2018 | 63.71 | 63.99 | 63.40 | 63.44 | 16,587 | +0.18(+0.29%) |
Oct 18, 2018 | 64.02 | 64.07 | 63.07 | 63.26 | 28,312 | -1.31(-2.03%) |
Oct 17, 2018 | 64.55 | 64.62 | 64.19 | 64.57 | 59,609 | +0.22(+0.34%) |
Oct 16, 2018 | 63.74 | 64.37 | 63.74 | 64.35 | 96,398 | +0.92(+1.45%) |
Oct 15, 2018 | 63.22 | 63.74 | 62.95 | 63.44 | 41,106 | -0.13(-0.21%) |
Oct 12, 2018 | 63.54 | 63.64 | 62.79 | 63.57 | 81,910 | +0.20(+0.32%) |
Oct 11, 2018 | 64.04 | 64.41 | 62.86 | 63.37 | 81,019 | -1.05(-1.63%) |
Oct 10, 2018 | 65.92 | 65.92 | 64.37 | 64.41 | 268,967 | -1.55(-2.35%) |
Oct 09, 2018 | 65.40 | 66.06 | 65.30 | 65.96 | 30,051 | -0.56(-0.84%) |
Oct 08, 2018 | 66.03 | 66.59 | 65.94 | 66.52 | 49,862 | +0.35(+0.53%) |
Oct 05, 2018 | 66.36 | 66.52 | 65.86 | 66.17 | 57,657 | -0.22(-0.33%) |
Oct 04, 2018 | 66.87 | 66.87 | 66.15 | 66.39 | 49,773 | -0.60(-0.90%) |
Oct 03, 2018 | 67.14 | 67.22 | 66.91 | 66.99 | 111,679 | -0.59(-0.88%) |
Oct 02, 2018 | 67.40 | 67.77 | 67.40 | 67.59 | 38,623 | -0.28(-0.41%) |
Oct 01, 2018 | 67.68 | 68.05 | 67.68 | 67.87 | 134,070 | +0.24(+0.36%) |
Sep 28, 2018 | 67.55 | 67.82 | 67.47 | 67.62 | 55,941 | -0.26(-0.39%) |
Sep 27, 2018 | 67.76 | 68.17 | 67.76 | 67.88 | 73,183 | -0.55(-0.80%) |
Sep 26, 2018 | 68.36 | 68.62 | 68.36 | 68.44 | 38,568 | +0.46(+0.68%) |
Sep 25, 2018 | 68.13 | 68.16 | 67.94 | 67.97 | 50,445 | +0.81(+1.21%) |
Sep 24, 2018 | 67.24 | 67.28 | 67.08 | 67.16 | 35,030 | -0.33(-0.49%) |
Sep 21, 2018 | 67.17 | 67.52 | 67.17 | 67.49 | 23,680 | +0.38(+0.56%) |
Sep 20, 2018 | 67.01 | 67.17 | 66.95 | 67.12 | 134,781 | +0.10(+0.16%) |
Sep 19, 2018 | 66.92 | 67.14 | 66.90 | 67.01 | 46,471 | +0.24(+0.37%) |
Sep 18, 2018 | 66.29 | 66.98 | 66.29 | 66.77 | 99,781 | +1.63(+2.50%) |
Sep 17, 2018 | 65.44 | 65.52 | 65.11 | 65.14 | 14,170 | +0.06(+0.09%) |
Sep 14, 2018 | 65.12 | 65.25 | 64.96 | 65.08 | 58,343 | +0.70(+1.09%) |
Sep 13, 2018 | 64.66 | 64.71 | 64.36 | 64.38 | 13,120 | +0.39(+0.61%) |
Sep 12, 2018 | 63.85 | 64.06 | 63.77 | 63.99 | 31,777 | -0.35(-0.54%) |
Sep 11, 2018 | 64.09 | 64.34 | 64.05 | 64.34 | 31,218 | -0.24(-0.38%) |
Sep 10, 2018 | 64.65 | 64.68 | 64.46 | 64.58 | 16,693 | +0.27(+0.41%) |
Sep 07, 2018 | 64.46 | 64.54 | 64.19 | 64.31 | 38,667 | -0.59(-0.91%) |
Sep 06, 2018 | 64.74 | 64.94 | 64.62 | 64.90 | 36,491 | +0.16(+0.24%) |
Sep 05, 2018 | 64.83 | 64.85 | 64.57 | 64.75 | 142,894 | -0.39(-0.60%) |
Sep 04, 2018 | 65.16 | 65.27 | 64.99 | 65.14 | 68,064 | -1.13(-1.71%) |
Aug 31, 2018 | 66.27 | 66.27 | 66.27 | 0 | -0.04(-0.06%) | |
Aug 30, 2018 | 66.29 | 66.41 | 66.08 | 66.31 | 39,637 | -0.11(-0.17%) |
Aug 29, 2018 | 66.28 | 66.46 | 66.20 | 66.42 | 31,957 | +0.47(+0.72%) |
Aug 28, 2018 | 66.12 | 66.12 | 65.93 | 65.95 | 29,257 | -0.28(-0.42%) |
Aug 27, 2018 | 66.01 | 66.30 | 66.01 | 66.23 | 25,850 | +1.05(+1.61%) |
Aug 24, 2018 | 64.95 | 65.23 | 64.95 | 65.18 | 44,387 | +0.25(+0.39%) |
Aug 23, 2018 | 64.74 | 65.01 | 64.74 | 64.93 | 119,059 | -0.09(-0.13%) |
Aug 22, 2018 | 64.97 | 65.18 | 64.94 | 65.02 | 91,668 | +0.50(+0.77%) |
Aug 21, 2018 | 64.55 | 64.66 | 64.48 | 64.52 | 23,354 | -0.11(-0.18%) |
Aug 20, 2018 | 64.55 | 64.74 | 64.52 | 64.63 | 28,823 | -0.07(-0.11%) |
Aug 17, 2018 | 64.58 | 64.87 | 64.56 | 64.70 | 22,307 | +0.35(+0.54%) |
Aug 16, 2018 | 64.30 | 64.48 | 64.25 | 64.35 | 19,569 | -0.25(-0.39%) |
Aug 15, 2018 | 64.73 | 64.84 | 64.41 | 64.61 | 24,775 | -0.99(-1.51%) |
Aug 14, 2018 | 65.55 | 65.65 | 65.41 | 65.59 | 19,346 | +0.44(+0.67%) |
Aug 13, 2018 | 65.31 | 65.37 | 65.05 | 65.16 | 66,026 | -0.72(-1.09%) |
Aug 10, 2018 | 66.04 | 66.05 | 65.81 | 65.87 | 23,680 | -0.91(-1.36%) |
Aug 09, 2018 | 66.93 | 67.06 | 66.78 | 66.78 | 14,223 | -0.26(-0.39%) |
Aug 08, 2018 | 67.04 | 67.14 | 66.97 | 67.05 | 50,520 | +0.01(+0.01%) |
Aug 07, 2018 | 67.16 | 67.20 | 67.02 | 67.04 | 17,142 | +0.55(+0.83%) |
Aug 06, 2018 | 66.42 | 66.60 | 66.31 | 66.49 | 626,342 | -0.80(-1.18%) |
Aug 03, 2018 | 66.86 | 67.28 | 66.86 | 67.28 | 655,167 | -0.32(-0.48%) |
Aug 02, 2018 | 67.33 | 67.64 | 67.32 | 67.61 | 21,290 | -0.30(-0.44%) |
Aug 01, 2018 | 67.95 | 68.05 | 67.75 | 67.90 | 10,833 | +0.33(+0.49%) |
Jul 31, 2018 | 67.67 | 67.92 | 67.52 | 67.57 | 55,194 | -0.73(-1.07%) |
Jul 30, 2018 | 68.65 | 68.65 | 68.28 | 68.30 | 16,989 | -0.26(-0.38%) |
Jul 27, 2018 | 68.71 | 68.90 | 68.43 | 68.57 | 56,627 | +0.18(+0.27%) |
Jul 26, 2018 | 68.53 | 68.65 | 68.36 | 68.38 | 63,449 | +0.70(+1.03%) |
Jul 25, 2018 | 67.24 | 67.81 | 67.19 | 67.68 | 56,494 | +0.59(+0.87%) |
Jul 24, 2018 | 67.23 | 67.38 | 67.01 | 67.10 | 30,911 | +0.45(+0.68%) |
Jul 23, 2018 | 66.69 | 66.70 | 66.54 | 66.64 | 33,399 | +0.59(+0.89%) |
Jul 20, 2018 | 65.84 | 66.10 | 65.75 | 66.06 | 31,684 | +0.00(+0.00%) |
Jul 19, 2018 | 65.86 | 66.16 | 65.80 | 66.06 | 19,299 | -0.10(-0.15%) |
Jul 18, 2018 | 66.10 | 66.34 | 66.07 | 66.15 | 22,875 | +0.06(+0.09%) |
Jul 17, 2018 | 65.82 | 66.15 | 65.82 | 66.09 | 88,126 | +0.85(+1.30%) |
Jul 16, 2018 | 65.37 | 65.38 | 65.23 | 65.24 | 13,803 | +0.01(+0.01%) |
Jul 13, 2018 | 65.08 | 65.24 | 65.03 | 65.24 | 32,385 | +0.52(+0.80%) |
Jul 12, 2018 | 64.73 | 64.78 | 64.61 | 64.72 | 116,714 | -0.23(-0.35%) |
Jul 11, 2018 | 65.26 | 65.44 | 64.76 | 64.95 | 103,397 | -1.14(-1.72%) |
Jul 10, 2018 | 65.94 | 66.08 | 65.93 | 66.08 | 22,575 | -0.41(-0.62%) |
Jul 09, 2018 | 66.36 | 66.50 | 66.27 | 66.49 | 60,447 | +0.97(+1.48%) |
Jul 06, 2018 | 65.37 | 65.74 | 65.31 | 65.52 | 98,413 | +0.32(+0.50%) |
Jul 05, 2018 | 65.11 | 65.23 | 64.94 | 65.20 | 135,066 | -0.27(-0.41%) |
Jul 03, 2018 | 65.47 | 65.47 | 65.47 | 0 | -0.55(-0.83%) | |
Jul 02, 2018 | 65.77 | 66.06 | 65.63 | 66.02 | 72,813 | -1.28(-1.90%) |
Jun 29, 2018 | 67.55 | 67.26 | 67.30 | 56,992 | -0.13(-0.19%) | |
Jun 28, 2018 | 67.33 | 67.50 | 67.14 | 67.43 | 39,734 | -0.13(-0.19%) |
Jun 27, 2018 | 68.09 | 68.22 | 67.56 | 67.56 | 103,957 | -0.11(-0.17%) |
Jun 26, 2018 | 67.72 | 67.91 | 67.51 | 67.67 | 51,811 | +0.57(+0.85%) |
Jun 25, 2018 | 67.57 | 67.57 | 66.84 | 67.11 | 385,144 | -1.17(-1.72%) |
Jun 22, 2018 | 68.56 | 68.68 | 68.28 | 68.28 | 95,659 | +0.60(+0.88%) |
Jun 21, 2018 | 67.77 | 67.91 | 67.57 | 67.68 | 63,859 | -0.61(-0.90%) |
Jun 20, 2018 | 68.49 | 68.49 | 68.17 | 68.30 | 57,394 | -0.16(-0.23%) |
Jun 19, 2018 | 68.40 | 68.45 | 68.25 | 68.45 | 24,615 | -0.90(-1.30%) |
Jun 18, 2018 | 69.21 | 69.37 | 69.08 | 69.35 | 18,861 | -0.49(-0.70%) |
Jun 15, 2018 | 70.58 | 69.53 | 69.84 | 117,191 | -0.75(-1.06%) | |
Jun 14, 2018 | 70.76 | 70.76 | 70.58 | 70.58 | 33,354 | +0.05(+0.07%) |
Jun 13, 2018 | 70.70 | 70.81 | 70.41 | 70.53 | 93,935 | -0.09(-0.13%) |
Jun 12, 2018 | 70.80 | 70.84 | 70.53 | 70.62 | 45,282 | -0.50(-0.70%) |
Jun 11, 2018 | 71.06 | 71.23 | 71.06 | 71.12 | 32,931 | +0.25(+0.35%) |
Jun 08, 2018 | 70.66 | 70.93 | 70.66 | 70.87 | 265,227 | +0.36(+0.52%) |
Jun 07, 2018 | 70.71 | 70.78 | 70.44 | 70.51 | 29,582 | -0.03(-0.04%) |
Jun 06, 2018 | 70.60 | 70.53 | 184,629 | +0.10(+0.14%) | ||
Jun 05, 2018 | 70.34 | 70.45 | 70.24 | 70.44 | 1,102,349 | -0.10(-0.14%) |
Jun 04, 2018 | 70.64 | 70.75 | 70.52 | 70.53 | 644,716 | +0.52(+0.74%) |
Jun 01, 2018 | 69.93 | 70.05 | 69.91 | 70.01 | 38,556 | +0.55(+0.80%) |
May 31, 2018 | 69.71 | 69.77 | 69.29 | 69.46 | 43,206 | -0.61(-0.87%) |
May 30, 2018 | 69.85 | 70.07 | 69.64 | 70.06 | 97,023 | +0.42(+0.60%) |
May 29, 2018 | 69.83 | 69.95 | 69.49 | 69.65 | 205,529 | -0.74(-1.05%) |
May 25, 2018 | 70.38 | 70.38 | 70.38 | 0 | -0.45(-0.64%) | |
May 24, 2018 | 70.90 | 70.97 | 70.42 | 70.84 | 23,684 | -0.14(-0.20%) |
May 23, 2018 | 70.84 | 70.97 | 70.69 | 70.97 | 18,964 | +0.03(+0.04%) |
May 22, 2018 | 71.10 | 71.10 | 70.91 | 70.95 | 38,280 | -0.30(-0.43%) |
May 21, 2018 | 71.10 | 71.28 | 70.94 | 71.25 | 24,065 | -0.03(-0.04%) |
May 18, 2018 | 71.24 | 71.39 | 71.23 | 71.28 | 71,896 | -0.15(-0.21%) |
May 17, 2018 | 71.42 | 71.56 | 71.28 | 71.42 | 86,632 | -0.06(-0.08%) |
May 16, 2018 | 71.48 | 71.69 | 71.40 | 71.49 | 30,656 | +0.35(+0.49%) |
May 15, 2018 | 71.29 | 71.32 | 71.10 | 71.14 | 39,557 | -0.68(-0.95%) |
May 14, 2018 | 71.79 | 71.90 | 71.69 | 71.82 | 44,157 | +0.29(+0.40%) |
May 11, 2018 | 71.50 | 71.70 | 71.49 | 71.54 | 178,428 | +0.52(+0.73%) |
May 10, 2018 | 70.84 | 71.14 | 70.77 | 71.02 | 67,451 | +0.50(+0.71%) |
May 09, 2018 | 70.39 | 70.56 | 70.28 | 70.51 | 36,249 | -0.49(-0.68%) |
May 08, 2018 | 70.82 | 71.08 | 70.82 | 71.00 | 127,975 | +0.11(+0.16%) |
May 07, 2018 | 70.78 | 70.91 | 70.77 | 70.89 | 53,437 | +0.16(+0.23%) |
May 04, 2018 | 70.04 | 70.84 | 70.04 | 70.72 | 60,021 | +0.40(+0.57%) |
May 03, 2018 | 70.10 | 70.38 | 69.73 | 70.32 | 85,840 | +0.14(+0.20%) |
May 02, 2018 | 70.32 | 70.52 | 70.12 | 70.19 | 65,131 | -0.24(-0.34%) |
May 01, 2018 | 70.38 | 70.58 | 70.22 | 70.43 | 512,364 | -0.16(-0.22%) |
Apr 30, 2018 | 70.87 | 71.08 | 70.58 | 70.58 | 12,423 | -0.14(-0.20%) |
Apr 27, 2018 | 70.86 | 70.87 | 70.71 | 70.72 | 19,347 | -0.05(-0.07%) |
Apr 26, 2018 | 70.55 | 70.84 | 70.53 | 70.77 | 29,999 | +0.48(+0.68%) |
Apr 25, 2018 | 70.35 | 70.39 | 70.09 | 70.30 | 40,947 | +0.18(+0.26%) |
Apr 24, 2018 | 70.58 | 70.59 | 69.93 | 70.12 | 25,339 | -0.39(-0.55%) |
Apr 23, 2018 | 70.59 | 70.60 | 70.34 | 70.51 | 24,399 | -0.17(-0.25%) |
Apr 20, 2018 | 70.82 | 70.82 | 70.59 | 70.68 | 18,396 | -0.10(-0.15%) |
Apr 19, 2018 | 70.69 | 70.78 | 70.56 | 70.78 | 36,339 | -0.28(-0.39%) |
Apr 18, 2018 | 70.87 | 71.11 | 70.87 | 71.06 | 128,307 | +0.59(+0.84%) |
Apr 17, 2018 | 70.20 | 70.55 | 70.12 | 70.47 | 47,952 | +0.06(+0.09%) |
Apr 16, 2018 | 70.44 | 70.51 | 70.29 | 70.41 | 28,930 | +0.36(+0.52%) |
Apr 13, 2018 | 70.11 | 70.13 | 69.89 | 70.05 | 27,984 | -0.04(-0.06%) |
Apr 12, 2018 | 69.93 | 70.19 | 69.92 | 70.09 | 24,837 | -0.12(-0.17%) |
Apr 11, 2018 | 70.08 | 70.51 | 70.01 | 70.21 | 16,908 | -0.10(-0.14%) |
Apr 10, 2018 | 70.44 | 70.50 | 70.20 | 70.31 | 16,540 | +0.09(+0.12%) |
Apr 09, 2018 | 70.30 | 70.64 | 70.20 | 70.22 | 22,647 | +0.45(+0.65%) |
Apr 06, 2018 | 70.21 | 70.37 | 69.67 | 69.77 | 20,685 | -0.94(-1.32%) |
Apr 05, 2018 | 70.59 | 70.79 | 70.47 | 70.71 | 31,080 | +0.10(+0.13%) |
Apr 04, 2018 | 69.61 | 70.66 | 69.61 | 70.61 | 36,961 | +0.61(+0.87%) |
Apr 03, 2018 | 69.84 | 70.04 | 69.63 | 70.00 | 21,104 | +0.85(+1.23%) |
Apr 02, 2018 | 69.91 | 70.02 | 68.98 | 69.15 | 92,920 | -1.36(-1.93%) |
Mar 29, 2018 | 70.51 | 70.51 | 70.51 | 0 | +1.07(+1.54%) | |
Mar 28, 2018 | 69.49 | 69.84 | 69.27 | 69.45 | 65,861 | +0.74(+1.07%) |
Mar 27, 2018 | 69.66 | 69.75 | 68.59 | 68.71 | 42,535 | +0.36(+0.52%) |
Mar 26, 2018 | 68.14 | 68.36 | 67.73 | 68.36 | 36,272 | +0.88(+1.30%) |
Mar 23, 2018 | 68.44 | 68.52 | 67.48 | 67.48 | 53,785 | -1.47(-2.13%) |
Mar 22, 2018 | 69.62 | 69.62 | 68.95 | 68.95 | 133,399 | -0.54(-0.77%) |
Mar 21, 2018 | 69.38 | 69.81 | 69.29 | 69.48 | 13,479 | +0.05(+0.07%) |
Mar 20, 2018 | 69.40 | 69.57 | 69.32 | 69.43 | 15,037 | +0.47(+0.68%) |
Mar 19, 2018 | 69.60 | 69.60 | 68.55 | 68.96 | 28,513 | -1.37(-1.95%) |
Mar 16, 2018 | 70.23 | 70.40 | 70.13 | 70.33 | 47,002 | -0.46(-0.65%) |
Mar 15, 2018 | 70.86 | 71.02 | 70.65 | 70.79 | 61,087 | +0.04(+0.06%) |
Mar 14, 2018 | 70.98 | 70.98 | 70.49 | 70.75 | 27,693 | +0.42(+0.59%) |
Mar 13, 2018 | 70.82 | 70.93 | 70.24 | 70.33 | 110,439 | -0.10(-0.15%) |
Mar 12, 2018 | 70.51 | 70.63 | 70.26 | 70.44 | 54,749 | +0.04(+0.06%) |
Mar 09, 2018 | 69.86 | 70.43 | 69.81 | 70.39 | 73,141 | +0.02(+0.02%) |
Mar 08, 2018 | 70.24 | 70.38 | 70.14 | 70.38 | 60,694 | +0.03(+0.04%) |
Mar 07, 2018 | 70.44 | 69.93 | 70.35 | 45,934 | -0.49(-0.69%) | |
Mar 06, 2018 | 70.70 | 71.02 | 70.43 | 70.84 | 1,994,510 | +0.88(+1.26%) |
Mar 05, 2018 | 69.15 | 70.07 | 68.98 | 69.95 | 135,807 | +0.00(+0.00%) |
Mar 02, 2018 | 68.93 | 69.97 | 68.81 | 69.95 | 152,222 | +0.91(+1.32%) |