Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.68 | 65.65 | 64.41 | 64.97 | 834,031 | +0.34(+0.53%) |
Feb 27, 2019 | 64.47 | 64.68 | 63.84 | 64.63 | 446,717 | -0.09(-0.13%) |
Feb 26, 2019 | 65.44 | 65.52 | 64.56 | 64.71 | 790,991 | -0.59(-0.90%) |
Feb 25, 2019 | 66.25 | 66.27 | 65.19 | 65.30 | 672,682 | -0.83(-1.26%) |
Feb 22, 2019 | 65.72 | 66.29 | 65.34 | 66.13 | 505,467 | +0.61(+0.93%) |
Feb 21, 2019 | 65.14 | 65.67 | 64.51 | 65.52 | 861,906 | +0.44(+0.68%) |
Feb 20, 2019 | 66.04 | 66.04 | 64.87 | 65.08 | 989,870 | -0.87(-1.32%) |
Feb 19, 2019 | 65.65 | 66.27 | 65.46 | 65.95 | 604,056 | +0.35(+0.53%) |
Feb 15, 2019 | 65.51 | 65.96 | 65.29 | 65.60 | 879,681 | +0.45(+0.69%) |
Feb 14, 2019 | 65.94 | 66.03 | 64.92 | 65.15 | 1,301,240 | -0.93(-1.41%) |
Feb 13, 2019 | 65.17 | 66.25 | 65.17 | 66.08 | 766,190 | +0.64(+0.98%) |
Feb 12, 2019 | 66.21 | 66.35 | 65.26 | 65.44 | 1,021,717 | -0.57(-0.86%) |
Feb 11, 2019 | 66.04 | 66.34 | 65.84 | 66.00 | 898,700 | -0.05(-0.08%) |
Feb 08, 2019 | 66.57 | 67.26 | 65.77 | 66.05 | 810,563 | -0.87(-1.31%) |
Feb 07, 2019 | 65.81 | 66.95 | 65.74 | 66.93 | 872,188 | +0.62(+0.94%) |
Feb 06, 2019 | 66.86 | 67.01 | 65.71 | 66.30 | 702,829 | -0.64(-0.95%) |
Feb 05, 2019 | 66.39 | 66.99 | 66.14 | 66.94 | 829,027 | +0.47(+0.71%) |
Feb 04, 2019 | 65.60 | 66.47 | 65.11 | 66.47 | 906,687 | +1.07(+1.63%) |
Feb 01, 2019 | 66.32 | 66.34 | 64.63 | 65.40 | 765,043 | -0.79(-1.20%) |
Jan 31, 2019 | 64.86 | 66.23 | 64.56 | 66.20 | 1,236,326 | +1.08(+1.66%) |
Jan 30, 2019 | 64.51 | 65.41 | 64.51 | 65.11 | 904,235 | +0.64(+0.99%) |
Jan 29, 2019 | 64.30 | 64.48 | 63.58 | 64.48 | 628,367 | +0.24(+0.37%) |
Jan 28, 2019 | 63.65 | 64.51 | 63.39 | 64.24 | 804,088 | +0.34(+0.53%) |
Jan 25, 2019 | 62.49 | 63.99 | 62.00 | 63.90 | 1,268,696 | +2.06(+3.34%) |
Jan 24, 2019 | 63.07 | 63.07 | 61.43 | 61.84 | 1,362,434 | -1.23(-1.95%) |
Jan 23, 2019 | 63.41 | 63.62 | 62.61 | 63.07 | 741,130 | -0.19(-0.31%) |
Jan 22, 2019 | 63.77 | 64.18 | 62.84 | 63.27 | 716,155 | -0.64(-1.01%) |
Jan 18, 2019 | 63.56 | 63.93 | 63.37 | 63.91 | 873,537 | +0.19(+0.30%) |
Jan 17, 2019 | 63.09 | 63.75 | 63.05 | 63.72 | 511,234 | +0.35(+0.55%) |
Jan 16, 2019 | 62.92 | 63.41 | 62.81 | 63.37 | 783,537 | +0.62(+0.99%) |
Jan 15, 2019 | 62.26 | 63.01 | 61.74 | 62.74 | 664,057 | +0.59(+0.94%) |
Jan 14, 2019 | 62.08 | 62.97 | 61.84 | 62.16 | 925,866 | -0.53(-0.85%) |
Jan 11, 2019 | 62.29 | 62.79 | 61.86 | 62.69 | 755,688 | +0.28(+0.45%) |
Jan 10, 2019 | 61.69 | 62.71 | 61.20 | 62.41 | 926,797 | +0.65(+1.06%) |
Jan 09, 2019 | 61.17 | 62.34 | 60.76 | 61.76 | 1,705,811 | +0.88(+1.45%) |
Jan 08, 2019 | 58.91 | 61.08 | 58.91 | 60.87 | 1,627,067 | +2.36(+4.03%) |
Jan 07, 2019 | 57.08 | 58.81 | 56.95 | 58.52 | 1,343,215 | +1.67(+2.94%) |
Jan 04, 2019 | 56.31 | 57.72 | 55.67 | 56.85 | 936,930 | +1.38(+2.48%) |
Jan 03, 2019 | 55.40 | 56.76 | 55.31 | 55.47 | 858,509 | -0.23(-0.41%) |
Jan 02, 2019 | 56.05 | 56.21 | 55.15 | 55.70 | 1,038,247 | -0.93(-1.64%) |
Dec 31, 2018 | 56.79 | 57.11 | 56.02 | 56.63 | 859,574 | +0.07(+0.13%) |
Dec 28, 2018 | 56.91 | 57.33 | 56.11 | 56.56 | 1,065,849 | +0.13(+0.23%) |
Dec 27, 2018 | 56.48 | 56.85 | 54.75 | 56.44 | 724,908 | -0.57(-0.99%) |
Dec 26, 2018 | 55.32 | 57.04 | 54.39 | 57.00 | 1,031,854 | +2.00(+3.63%) |
Dec 24, 2018 | 57.03 | 57.14 | 55.00 | 55.00 | 841,445 | -2.02(-3.54%) |
Dec 21, 2018 | 57.15 | 58.28 | 56.76 | 57.02 | 2,403,101 | -0.23(-0.41%) |
Dec 20, 2018 | 59.15 | 59.35 | 56.89 | 57.26 | 2,026,666 | -2.23(-3.75%) |
Dec 19, 2018 | 60.54 | 60.79 | 59.01 | 59.49 | 1,637,737 | -1.18(-1.95%) |
Dec 18, 2018 | 61.29 | 61.48 | 60.48 | 60.67 | 1,443,279 | -0.38(-0.62%) |
Dec 17, 2018 | 63.34 | 63.42 | 60.92 | 61.05 | 1,620,953 | -2.21(-3.49%) |
Dec 14, 2018 | 63.41 | 63.77 | 62.96 | 63.26 | 1,285,878 | -0.42(-0.66%) |
Dec 13, 2018 | 63.84 | 64.71 | 63.68 | 63.68 | 1,240,582 | -0.26(-0.40%) |
Dec 12, 2018 | 66.24 | 66.29 | 63.91 | 63.93 | 984,907 | -1.82(-2.77%) |
Dec 11, 2018 | 66.50 | 67.23 | 65.74 | 65.75 | 897,578 | -0.23(-0.34%) |
Dec 10, 2018 | 66.43 | 66.45 | 65.32 | 65.98 | 1,113,098 | -0.08(-0.12%) |
Dec 07, 2018 | 67.79 | 67.79 | 65.60 | 66.06 | 990,907 | -1.76(-2.59%) |
Dec 06, 2018 | 66.28 | 67.89 | 64.76 | 67.81 | 1,682,732 | +0.86(+1.28%) |
Dec 04, 2018 | 68.08 | 68.38 | 66.49 | 66.96 | 1,948,929 | -1.20(-1.77%) |
Dec 03, 2018 | 68.59 | 69.15 | 67.14 | 68.16 | 1,420,875 | -0.16(-0.23%) |
Nov 30, 2018 | 66.85 | 68.57 | 66.60 | 68.32 | 2,041,796 | +1.84(+2.77%) |
Nov 29, 2018 | 66.73 | 66.87 | 66.11 | 66.48 | 741,567 | -0.35(-0.52%) |
Nov 28, 2018 | 65.84 | 66.82 | 65.83 | 66.82 | 807,811 | +0.88(+1.33%) |
Nov 27, 2018 | 65.68 | 66.17 | 65.29 | 65.94 | 641,035 | +0.19(+0.29%) |
Nov 26, 2018 | 65.70 | 66.00 | 65.21 | 65.75 | 624,097 | +0.48(+0.74%) |
Nov 23, 2018 | 65.53 | 65.73 | 64.93 | 65.27 | 241,904 | -0.40(-0.61%) |
Nov 21, 2018 | 65.67 | 65.67 | 65.67 | 0 | +0.17(+0.26%) | |
Nov 20, 2018 | 65.71 | 66.18 | 65.42 | 65.50 | 781,669 | -0.48(-0.73%) |
Nov 19, 2018 | 67.27 | 67.57 | 65.72 | 65.99 | 1,038,436 | -1.21(-1.80%) |
Nov 16, 2018 | 66.36 | 67.20 | 66.31 | 67.20 | 1,002,903 | +0.78(+1.17%) |
Nov 15, 2018 | 66.76 | 66.76 | 65.58 | 66.42 | 902,353 | -0.64(-0.96%) |
Nov 14, 2018 | 67.94 | 67.98 | 66.72 | 67.06 | 843,682 | -0.55(-0.81%) |
Nov 13, 2018 | 67.33 | 67.69 | 66.76 | 67.61 | 730,248 | +0.55(+0.81%) |
Nov 12, 2018 | 67.40 | 68.13 | 66.98 | 67.06 | 439,229 | -0.26(-0.38%) |
Nov 09, 2018 | 67.55 | 67.72 | 66.76 | 67.32 | 817,875 | -0.18(-0.27%) |
Nov 08, 2018 | 67.37 | 67.64 | 66.91 | 67.50 | 783,952 | -0.08(-0.12%) |
Nov 07, 2018 | 67.22 | 67.64 | 66.73 | 67.58 | 961,127 | +0.73(+1.09%) |
Nov 06, 2018 | 66.22 | 67.18 | 65.90 | 66.85 | 982,135 | +1.12(+1.70%) |
Nov 05, 2018 | 65.14 | 66.04 | 65.14 | 65.73 | 1,185,311 | +0.97(+1.50%) |
Nov 02, 2018 | 65.02 | 65.07 | 64.17 | 64.76 | 1,088,290 | -0.23(-0.36%) |
Nov 01, 2018 | 64.74 | 65.15 | 64.17 | 64.99 | 1,256,409 | +0.33(+0.51%) |
Oct 31, 2018 | 65.60 | 66.18 | 64.63 | 64.66 | 1,691,307 | -0.75(-1.15%) |
Oct 30, 2018 | 66.02 | 66.48 | 65.33 | 65.41 | 1,512,587 | -0.32(-0.49%) |
Oct 29, 2018 | 65.24 | 66.06 | 65.00 | 65.73 | 1,001,559 | +1.12(+1.73%) |
Oct 26, 2018 | 65.41 | 65.65 | 64.29 | 64.61 | 1,191,036 | -1.22(-1.85%) |
Oct 25, 2018 | 64.90 | 66.45 | 64.69 | 65.83 | 970,283 | +1.03(+1.60%) |
Oct 24, 2018 | 65.10 | 65.97 | 64.67 | 64.80 | 1,400,331 | -0.37(-0.57%) |
Oct 23, 2018 | 64.49 | 65.60 | 64.36 | 65.16 | 1,267,308 | +0.10(+0.15%) |
Oct 22, 2018 | 65.84 | 66.39 | 64.95 | 65.07 | 917,193 | -0.72(-1.09%) |
Oct 19, 2018 | 65.75 | 66.16 | 65.51 | 65.78 | 1,016,452 | +0.18(+0.27%) |
Oct 18, 2018 | 64.82 | 66.75 | 64.57 | 65.60 | 2,486,353 | +0.30(+0.46%) |
Oct 17, 2018 | 65.39 | 65.92 | 64.90 | 65.31 | 780,173 | -0.37(-0.56%) |
Oct 16, 2018 | 64.71 | 65.89 | 64.18 | 65.67 | 1,089,719 | +1.69(+2.64%) |
Oct 15, 2018 | 63.68 | 64.87 | 63.68 | 63.99 | 708,075 | +0.16(+0.26%) |
Oct 12, 2018 | 65.00 | 65.31 | 63.46 | 63.83 | 1,064,156 | -0.40(-0.63%) |
Oct 11, 2018 | 66.15 | 66.31 | 63.77 | 64.23 | 1,433,546 | -1.75(-2.65%) |
Oct 10, 2018 | 67.04 | 67.27 | 65.97 | 65.98 | 954,402 | -1.16(-1.73%) |
Oct 09, 2018 | 67.31 | 67.49 | 66.57 | 67.14 | 822,562 | +0.01(+0.01%) |
Oct 08, 2018 | 66.89 | 67.52 | 66.62 | 67.13 | 1,316,557 | +0.40(+0.59%) |
Oct 05, 2018 | 66.78 | 67.14 | 66.28 | 66.74 | 801,080 | -0.55(-0.82%) |
Oct 04, 2018 | 68.03 | 68.05 | 67.07 | 67.29 | 592,061 | -0.96(-1.40%) |
Oct 03, 2018 | 68.30 | 68.66 | 67.85 | 68.25 | 1,012,010 | -0.26(-0.37%) |
Oct 02, 2018 | 68.73 | 69.03 | 68.26 | 68.50 | 1,064,781 | -0.14(-0.21%) |
Oct 01, 2018 | 69.20 | 69.47 | 68.63 | 68.64 | 1,061,392 | -0.46(-0.67%) |
Sep 28, 2018 | 68.19 | 69.27 | 68.19 | 69.10 | 1,191,600 | +0.81(+1.19%) |
Sep 27, 2018 | 67.77 | 68.35 | 67.35 | 68.29 | 911,846 | +0.84(+1.24%) |
Sep 26, 2018 | 68.69 | 68.82 | 67.44 | 67.45 | 793,474 | -1.17(-1.70%) |
Sep 25, 2018 | 68.55 | 68.93 | 68.01 | 68.62 | 802,413 | +0.00(+0.00%) |
Sep 24, 2018 | 70.32 | 70.36 | 68.19 | 68.62 | 842,401 | -1.82(-2.58%) |
Sep 21, 2018 | 69.76 | 70.58 | 69.42 | 70.44 | 2,375,643 | +0.65(+0.93%) |
Sep 20, 2018 | 69.36 | 69.80 | 68.34 | 69.79 | 1,230,295 | +0.54(+0.78%) |
Sep 19, 2018 | 71.01 | 71.09 | 69.05 | 69.25 | 946,349 | -1.72(-2.43%) |
Sep 18, 2018 | 71.37 | 73.77 | 70.87 | 70.97 | 759,364 | -0.39(-0.54%) |
Sep 17, 2018 | 70.44 | 71.42 | 70.04 | 71.36 | 1,089,568 | +0.95(+1.35%) |
Sep 14, 2018 | 70.54 | 70.54 | 69.71 | 70.41 | 687,498 | -0.27(-0.38%) |
Sep 13, 2018 | 71.51 | 71.51 | 70.54 | 70.68 | 935,184 | -0.47(-0.66%) |
Sep 12, 2018 | 70.74 | 71.27 | 70.47 | 71.15 | 879,116 | +0.39(+0.56%) |
Sep 11, 2018 | 70.31 | 71.08 | 70.25 | 70.75 | 853,618 | +0.04(+0.06%) |
Sep 10, 2018 | 71.48 | 72.03 | 70.70 | 70.71 | 1,710,420 | -0.18(-0.26%) |
Sep 07, 2018 | 71.98 | 72.09 | 70.87 | 70.89 | 2,075,307 | -1.45(-2.01%) |
Sep 06, 2018 | 72.56 | 72.65 | 72.17 | 72.35 | 1,208,474 | -0.01(-0.02%) |
Sep 05, 2018 | 71.98 | 72.98 | 71.69 | 72.36 | 1,362,402 | +0.15(+0.20%) |
Sep 04, 2018 | 73.22 | 73.51 | 71.84 | 72.21 | 569,994 | -1.13(-1.54%) |
Aug 31, 2018 | 73.35 | 73.35 | 73.35 | 0 | +0.32(+0.43%) | |
Aug 30, 2018 | 73.52 | 73.54 | 72.70 | 73.03 | 377,782 | -0.30(-0.41%) |
Aug 29, 2018 | 73.28 | 73.56 | 72.90 | 73.33 | 554,889 | +0.20(+0.28%) |
Aug 28, 2018 | 72.57 | 73.30 | 72.34 | 73.13 | 493,732 | +0.63(+0.87%) |
Aug 27, 2018 | 72.55 | 72.66 | 71.96 | 72.50 | 509,204 | +0.00(+0.00%) |
Aug 24, 2018 | 72.13 | 72.53 | 72.09 | 72.50 | 472,993 | +0.24(+0.33%) |
Aug 23, 2018 | 72.73 | 72.84 | 72.24 | 72.26 | 539,783 | -0.42(-0.58%) |
Aug 22, 2018 | 72.80 | 73.25 | 72.64 | 72.68 | 380,018 | -0.36(-0.49%) |
Aug 21, 2018 | 73.95 | 74.03 | 73.01 | 73.04 | 645,252 | -1.08(-1.46%) |
Aug 20, 2018 | 74.69 | 74.85 | 73.96 | 74.12 | 468,094 | -0.25(-0.34%) |
Aug 17, 2018 | 73.73 | 74.59 | 73.55 | 74.37 | 599,533 | +0.66(+0.90%) |
Aug 16, 2018 | 72.83 | 73.73 | 72.78 | 73.71 | 431,915 | +0.84(+1.16%) |
Aug 15, 2018 | 72.57 | 73.12 | 72.52 | 72.87 | 584,870 | +0.30(+0.42%) |
Aug 14, 2018 | 72.73 | 73.04 | 72.38 | 72.57 | 626,796 | +0.04(+0.05%) |
Aug 13, 2018 | 72.97 | 73.13 | 72.39 | 72.53 | 473,241 | -0.40(-0.55%) |
Aug 10, 2018 | 73.44 | 73.77 | 72.92 | 72.93 | 487,512 | -0.73(-0.99%) |
Aug 09, 2018 | 73.92 | 73.97 | 73.50 | 73.66 | 457,778 | -0.20(-0.27%) |
Aug 08, 2018 | 74.47 | 74.47 | 73.80 | 73.86 | 494,253 | -0.48(-0.65%) |
Aug 07, 2018 | 74.21 | 74.72 | 73.64 | 74.34 | 956,058 | +0.22(+0.29%) |
Aug 06, 2018 | 73.42 | 74.16 | 73.12 | 74.13 | 596,981 | +0.79(+1.07%) |
Aug 03, 2018 | 72.57 | 73.37 | 72.29 | 73.34 | 619,033 | +0.86(+1.18%) |
Aug 02, 2018 | 72.56 | 72.97 | 72.33 | 72.48 | 405,927 | -0.40(-0.55%) |
Aug 01, 2018 | 72.02 | 72.95 | 71.87 | 72.88 | 652,881 | +0.44(+0.61%) |
Jul 31, 2018 | 70.94 | 72.65 | 70.55 | 72.44 | 1,202,775 | +1.81(+2.57%) |
Jul 30, 2018 | 70.63 | 71.09 | 70.39 | 70.63 | 752,340 | -0.17(-0.24%) |
Jul 27, 2018 | 71.62 | 71.71 | 70.54 | 70.80 | 891,613 | -0.48(-0.68%) |
Jul 26, 2018 | 71.13 | 71.29 | 70.67 | 71.28 | 768,468 | +0.28(+0.40%) |
Jul 25, 2018 | 70.19 | 71.12 | 70.19 | 71.00 | 675,970 | +0.74(+1.05%) |
Jul 24, 2018 | 70.82 | 69.50 | 70.26 | 1,096,451 | +0.26(+0.37%) | |
Jul 23, 2018 | 69.90 | 70.02 | 68.83 | 70.00 | 1,422,654 | +0.23(+0.33%) |
Jul 20, 2018 | 71.08 | 71.30 | 69.71 | 69.77 | 1,344,004 | -1.65(-2.31%) |
Jul 19, 2018 | 70.61 | 72.07 | 69.66 | 71.42 | 1,208,252 | +0.73(+1.03%) |
Jul 18, 2018 | 70.40 | 70.80 | 70.02 | 70.69 | 1,582,033 | +0.29(+0.41%) |
Jul 17, 2018 | 71.70 | 71.86 | 70.35 | 70.40 | 946,439 | -1.23(-1.72%) |
Jul 16, 2018 | 72.06 | 72.18 | 71.16 | 71.63 | 1,013,862 | -0.71(-0.98%) |
Jul 13, 2018 | 72.38 | 72.56 | 72.03 | 72.34 | 766,420 | +0.11(+0.16%) |
Jul 12, 2018 | 71.86 | 72.38 | 71.43 | 72.23 | 1,039,048 | +0.71(+0.99%) |
Jul 11, 2018 | 71.66 | 72.02 | 71.48 | 71.52 | 469,920 | -0.15(-0.21%) |
Jul 10, 2018 | 71.94 | 72.14 | 71.49 | 71.67 | 1,050,429 | -0.37(-0.51%) |
Jul 09, 2018 | 72.17 | 72.17 | 71.50 | 72.03 | 565,156 | -0.13(-0.18%) |
Jul 06, 2018 | 72.20 | 72.83 | 71.93 | 72.16 | 702,613 | +0.11(+0.16%) |
Jul 05, 2018 | 71.32 | 72.09 | 71.13 | 72.05 | 941,017 | +0.89(+1.25%) |
Jul 03, 2018 | 71.15 | 71.15 | 71.15 | 0 | +0.64(+0.91%) | |
Jul 02, 2018 | 70.61 | 71.03 | 69.50 | 70.51 | 1,021,416 | -0.11(-0.16%) |
Jun 29, 2018 | 70.84 | 71.98 | 70.37 | 70.63 | 1,913,985 | -0.19(-0.27%) |
Jun 28, 2018 | 69.84 | 71.06 | 69.84 | 70.82 | 944,320 | +0.99(+1.42%) |
Jun 27, 2018 | 70.08 | 70.62 | 69.48 | 69.82 | 869,864 | +0.03(+0.04%) |
Jun 26, 2018 | 70.22 | 70.37 | 69.72 | 69.80 | 1,445,021 | -0.31(-0.45%) |
Jun 25, 2018 | 70.86 | 70.91 | 69.71 | 70.11 | 1,100,679 | -0.68(-0.96%) |
Jun 22, 2018 | 70.16 | 70.83 | 69.73 | 70.79 | 1,414,168 | +0.97(+1.39%) |
Jun 21, 2018 | 70.11 | 70.50 | 69.69 | 69.82 | 1,458,454 | -0.33(-0.47%) |
Jun 20, 2018 | 69.38 | 70.31 | 69.26 | 70.15 | 747,145 | +0.91(+1.31%) |
Jun 19, 2018 | 69.20 | 69.73 | 69.08 | 69.25 | 1,337,794 | -0.29(-0.42%) |
Jun 18, 2018 | 69.06 | 69.59 | 68.74 | 69.54 | 1,980,502 | +0.33(+0.47%) |
Jun 15, 2018 | 69.52 | 68.18 | 69.21 | 2,887,379 | +1.03(+1.51%) | |
Jun 14, 2018 | 67.03 | 68.27 | 67.02 | 68.18 | 1,652,763 | +1.43(+2.14%) |
Jun 13, 2018 | 67.96 | 68.03 | 66.57 | 66.75 | 1,953,591 | -1.16(-1.70%) |
Jun 12, 2018 | 67.96 | 68.49 | 67.75 | 67.91 | 1,687,215 | -0.06(-0.08%) |
Jun 11, 2018 | 68.63 | 68.63 | 67.95 | 67.96 | 675,105 | -0.71(-1.04%) |
Jun 08, 2018 | 68.80 | 69.02 | 68.44 | 68.67 | 576,033 | -0.14(-0.20%) |
Jun 07, 2018 | 69.09 | 69.26 | 68.47 | 68.81 | 898,853 | -0.22(-0.31%) |
Jun 06, 2018 | 69.16 | 69.03 | 818,281 | +0.51(+0.74%) | ||
Jun 05, 2018 | 68.64 | 69.02 | 68.26 | 68.52 | 1,527,597 | +0.03(+0.04%) |
Jun 04, 2018 | 68.54 | 68.54 | 67.75 | 68.49 | 1,519,358 | +0.21(+0.31%) |
Jun 01, 2018 | 68.36 | 68.36 | 67.65 | 68.28 | 1,140,825 | +0.33(+0.48%) |
May 31, 2018 | 67.43 | 68.13 | 66.82 | 67.96 | 2,148,353 | +0.19(+0.28%) |
May 30, 2018 | 66.83 | 68.08 | 66.51 | 67.77 | 869,580 | +1.14(+1.70%) |
May 29, 2018 | 66.39 | 67.04 | 66.08 | 66.63 | 1,259,546 | -0.17(-0.25%) |
May 25, 2018 | 66.80 | 66.80 | 66.80 | 0 | +0.10(+0.15%) | |
May 24, 2018 | 67.11 | 67.38 | 66.43 | 66.70 | 905,077 | -0.36(-0.53%) |
May 23, 2018 | 66.32 | 67.26 | 66.21 | 67.06 | 1,646,222 | +0.77(+1.16%) |
May 22, 2018 | 66.42 | 66.64 | 65.80 | 66.29 | 1,356,816 | -0.12(-0.18%) |
May 21, 2018 | 65.98 | 66.93 | 65.20 | 66.41 | 1,581,373 | +0.72(+1.09%) |
May 18, 2018 | 65.89 | 66.16 | 65.47 | 65.69 | 3,504,938 | -0.21(-0.32%) |
May 17, 2018 | 66.25 | 66.63 | 65.69 | 65.90 | 1,420,221 | -0.38(-0.58%) |
May 16, 2018 | 67.39 | 67.58 | 66.19 | 66.28 | 1,739,881 | -0.95(-1.41%) |
May 15, 2018 | 68.49 | 68.63 | 67.00 | 67.23 | 1,938,545 | -1.73(-2.51%) |
May 14, 2018 | 69.73 | 69.90 | 68.72 | 68.96 | 1,654,766 | -0.78(-1.12%) |
May 11, 2018 | 70.63 | 70.82 | 69.59 | 69.74 | 882,075 | -0.79(-1.13%) |
May 10, 2018 | 70.58 | 70.88 | 70.11 | 70.54 | 869,434 | +0.22(+0.31%) |
May 09, 2018 | 69.85 | 70.48 | 69.61 | 70.32 | 879,394 | +0.45(+0.64%) |
May 08, 2018 | 69.81 | 70.12 | 69.40 | 69.87 | 1,080,100 | -0.06(-0.09%) |
May 07, 2018 | 70.05 | 70.17 | 69.67 | 69.94 | 1,141,593 | +0.31(+0.44%) |
May 04, 2018 | 67.94 | 69.95 | 67.93 | 69.63 | 1,584,087 | +1.68(+2.47%) |
May 03, 2018 | 67.46 | 68.22 | 67.37 | 67.95 | 3,383,943 | +0.35(+0.52%) |
May 02, 2018 | 68.08 | 68.19 | 66.61 | 67.60 | 1,734,919 | -0.81(-1.18%) |
May 01, 2018 | 68.15 | 68.81 | 67.69 | 68.41 | 2,172,205 | +0.30(+0.44%) |
Apr 30, 2018 | 69.04 | 69.16 | 68.01 | 68.11 | 1,646,333 | -0.61(-0.89%) |
Apr 27, 2018 | 67.78 | 69.30 | 67.70 | 68.72 | 1,630,457 | +0.66(+0.97%) |
Apr 26, 2018 | 67.29 | 68.48 | 67.16 | 68.06 | 1,197,156 | +0.89(+1.33%) |
Apr 25, 2018 | 66.95 | 67.57 | 66.50 | 67.17 | 1,232,561 | +0.15(+0.23%) |
Apr 24, 2018 | 66.84 | 67.29 | 66.30 | 67.02 | 1,031,404 | -0.03(-0.05%) |
Apr 23, 2018 | 67.05 | 67.42 | 66.54 | 67.05 | 1,096,536 | +0.15(+0.23%) |
Apr 20, 2018 | 67.57 | 68.38 | 66.31 | 66.90 | 1,208,332 | -0.73(-1.08%) |
Apr 19, 2018 | 67.33 | 68.44 | 66.13 | 67.63 | 1,240,393 | +0.38(+0.56%) |
Apr 18, 2018 | 67.94 | 68.22 | 67.04 | 67.25 | 1,077,420 | -0.40(-0.59%) |
Apr 17, 2018 | 67.34 | 68.15 | 66.94 | 67.65 | 899,119 | +0.39(+0.58%) |
Apr 16, 2018 | 66.72 | 67.55 | 66.14 | 67.26 | 1,121,080 | +0.96(+1.45%) |
Apr 13, 2018 | 66.24 | 66.45 | 65.69 | 66.30 | 1,044,811 | +0.10(+0.15%) |
Apr 12, 2018 | 66.35 | 66.37 | 65.48 | 66.20 | 1,274,426 | -0.08(-0.12%) |
Apr 11, 2018 | 65.89 | 66.96 | 65.60 | 66.28 | 692,591 | -0.06(-0.08%) |
Apr 10, 2018 | 66.17 | 66.79 | 65.64 | 66.33 | 931,259 | +0.52(+0.78%) |
Apr 09, 2018 | 66.05 | 66.58 | 65.66 | 65.82 | 803,501 | -0.05(-0.07%) |
Apr 06, 2018 | 66.70 | 67.34 | 65.66 | 65.87 | 1,365,344 | -1.03(-1.54%) |
Apr 05, 2018 | 67.34 | 67.34 | 66.24 | 66.90 | 900,142 | -0.22(-0.33%) |
Apr 04, 2018 | 67.00 | 67.83 | 66.40 | 67.12 | 1,783,068 | -0.33(-0.50%) |
Apr 03, 2018 | 66.51 | 67.74 | 65.90 | 67.46 | 1,356,952 | +1.00(+1.50%) |
Apr 02, 2018 | 67.54 | 67.75 | 65.92 | 66.46 | 1,194,976 | -1.02(-1.51%) |
Mar 29, 2018 | 67.48 | 67.48 | 67.48 | 0 | -0.24(-0.36%) | |
Mar 28, 2018 | 66.01 | 67.88 | 66.01 | 67.72 | 1,199,590 | +2.09(+3.19%) |
Mar 27, 2018 | 65.22 | 66.66 | 64.21 | 65.62 | 1,089,973 | +0.36(+0.55%) |
Mar 26, 2018 | 64.79 | 65.40 | 63.87 | 65.26 | 1,177,887 | +1.04(+1.61%) |
Mar 23, 2018 | 66.40 | 66.54 | 64.01 | 64.23 | 1,615,693 | -2.15(-3.24%) |
Mar 22, 2018 | 66.80 | 67.87 | 66.34 | 66.38 | 874,886 | -0.64(-0.96%) |
Mar 21, 2018 | 67.48 | 67.81 | 66.69 | 67.02 | 1,220,799 | -0.41(-0.61%) |
Mar 20, 2018 | 67.97 | 68.49 | 66.94 | 67.43 | 1,177,157 | -0.47(-0.69%) |
Mar 19, 2018 | 68.41 | 68.41 | 67.43 | 67.90 | 1,067,761 | -0.47(-0.69%) |
Mar 16, 2018 | 67.90 | 68.73 | 67.53 | 68.37 | 3,569,448 | +0.39(+0.57%) |
Mar 15, 2018 | 68.35 | 68.41 | 67.53 | 67.99 | 1,101,910 | -0.23(-0.33%) |
Mar 14, 2018 | 68.37 | 68.46 | 67.75 | 68.22 | 1,134,487 | +0.15(+0.22%) |
Mar 13, 2018 | 69.36 | 69.36 | 67.86 | 68.06 | 1,343,511 | -0.90(-1.30%) |
Mar 12, 2018 | 68.73 | 69.19 | 68.42 | 68.96 | 1,614,425 | +0.12(+0.18%) |
Mar 09, 2018 | 68.91 | 68.95 | 67.59 | 68.84 | 1,156,998 | +0.10(+0.14%) |
Mar 08, 2018 | 69.45 | 69.45 | 68.53 | 68.74 | 1,102,067 | -0.42(-0.61%) |
Mar 07, 2018 | 69.49 | 69.16 | 1,432,776 | +0.17(+0.25%) | ||
Mar 06, 2018 | 67.96 | 69.06 | 67.59 | 68.99 | 1,011,300 | +0.98(+1.44%) |
Mar 05, 2018 | 66.85 | 68.58 | 66.70 | 68.01 | 1,959,497 | +0.39(+0.57%) |
Mar 02, 2018 | 66.54 | 67.66 | 65.82 | 67.62 | 1,468,964 | +0.82(+1.22%) |