Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 70.91 | 72.03 | 70.91 | 71.73 | 4,303,593 | +0.87(+1.23%) |
Feb 27, 2019 | 69.85 | 71.07 | 69.75 | 70.86 | 3,010,458 | +0.85(+1.21%) |
Feb 26, 2019 | 69.86 | 70.29 | 69.83 | 70.01 | 2,609,419 | -0.04(-0.05%) |
Feb 25, 2019 | 70.37 | 70.92 | 69.96 | 70.05 | 2,504,807 | +0.15(+0.21%) |
Feb 22, 2019 | 69.78 | 70.07 | 69.68 | 69.90 | 2,775,713 | +0.29(+0.41%) |
Feb 21, 2019 | 69.49 | 69.90 | 69.31 | 69.61 | 2,910,206 | +0.36(+0.52%) |
Feb 20, 2019 | 69.50 | 69.63 | 68.83 | 69.25 | 4,017,730 | -0.35(-0.51%) |
Feb 19, 2019 | 70.00 | 70.38 | 68.81 | 69.60 | 2,534,064 | -0.59(-0.85%) |
Feb 15, 2019 | 70.17 | 70.77 | 69.26 | 70.20 | 7,954,039 | -0.42(-0.59%) |
Feb 14, 2019 | 71.17 | 71.30 | 70.38 | 70.62 | 3,761,681 | -0.68(-0.95%) |
Feb 13, 2019 | 71.08 | 71.93 | 70.89 | 71.30 | 2,905,745 | +0.51(+0.72%) |
Feb 12, 2019 | 70.63 | 71.29 | 70.36 | 70.78 | 2,805,250 | +0.57(+0.81%) |
Feb 11, 2019 | 70.78 | 71.17 | 69.91 | 70.22 | 3,122,654 | -0.60(-0.84%) |
Feb 08, 2019 | 69.85 | 70.86 | 69.39 | 70.81 | 4,155,180 | +0.57(+0.81%) |
Feb 07, 2019 | 70.98 | 71.02 | 69.06 | 70.24 | 6,206,455 | -1.71(-2.38%) |
Feb 06, 2019 | 71.61 | 74.48 | 71.29 | 71.96 | 3,842,269 | +0.07(+0.10%) |
Feb 05, 2019 | 71.75 | 71.96 | 71.40 | 71.88 | 3,163,097 | +0.20(+0.27%) |
Feb 04, 2019 | 72.11 | 72.27 | 70.96 | 71.69 | 3,335,651 | -0.39(-0.54%) |
Feb 01, 2019 | 71.63 | 72.37 | 71.42 | 72.08 | 2,785,177 | +0.71(+0.99%) |
Jan 31, 2019 | 70.49 | 71.49 | 70.40 | 71.37 | 2,746,704 | +0.50(+0.71%) |
Jan 30, 2019 | 69.94 | 71.05 | 69.81 | 70.87 | 2,815,326 | +0.81(+1.15%) |
Jan 29, 2019 | 70.28 | 70.54 | 69.65 | 70.06 | 2,302,235 | -0.33(-0.48%) |
Jan 28, 2019 | 70.11 | 70.48 | 69.74 | 70.39 | 1,519,250 | -0.05(-0.07%) |
Jan 25, 2019 | 70.56 | 70.97 | 70.19 | 70.44 | 2,767,216 | +0.51(+0.73%) |
Jan 24, 2019 | 70.64 | 70.82 | 69.84 | 69.93 | 2,449,091 | -0.79(-1.12%) |
Jan 23, 2019 | 70.79 | 71.05 | 70.07 | 70.72 | 1,875,508 | +0.18(+0.25%) |
Jan 22, 2019 | 70.20 | 70.95 | 70.03 | 70.54 | 2,966,126 | +0.22(+0.32%) |
Jan 18, 2019 | 69.91 | 70.51 | 69.48 | 70.32 | 3,405,002 | +0.73(+1.04%) |
Jan 17, 2019 | 69.02 | 69.76 | 68.85 | 69.59 | 2,595,688 | +0.32(+0.46%) |
Jan 16, 2019 | 69.19 | 69.78 | 68.84 | 69.28 | 3,114,877 | +0.93(+1.36%) |
Jan 15, 2019 | 67.48 | 68.39 | 67.31 | 68.35 | 1,696,583 | +0.75(+1.11%) |
Jan 14, 2019 | 67.27 | 67.85 | 67.04 | 67.59 | 3,438,890 | -0.37(-0.55%) |
Jan 11, 2019 | 67.34 | 68.04 | 67.10 | 67.97 | 1,772,141 | +0.30(+0.44%) |
Jan 10, 2019 | 67.22 | 67.86 | 67.02 | 67.67 | 2,966,973 | +0.32(+0.47%) |
Jan 09, 2019 | 67.11 | 67.89 | 66.88 | 67.35 | 3,239,147 | +0.27(+0.40%) |
Jan 08, 2019 | 68.59 | 68.92 | 66.20 | 67.08 | 5,210,950 | -1.14(-1.68%) |
Jan 07, 2019 | 68.17 | 69.51 | 67.88 | 68.23 | 5,135,508 | -2.13(-3.03%) |
Jan 04, 2019 | 69.58 | 70.55 | 68.81 | 70.36 | 4,044,509 | +1.57(+2.28%) |
Jan 03, 2019 | 69.82 | 70.26 | 68.65 | 68.79 | 3,161,637 | -1.26(-1.79%) |
Jan 02, 2019 | 69.26 | 70.17 | 69.18 | 70.04 | 2,446,047 | +0.00(+0.00%) |
Dec 31, 2018 | 69.47 | 70.04 | 69.21 | 70.04 | 1,859,366 | +0.82(+1.18%) |
Dec 28, 2018 | 69.22 | 69.98 | 68.41 | 69.22 | 1,739,553 | +0.19(+0.27%) |
Dec 27, 2018 | 67.14 | 69.04 | 66.53 | 69.04 | 2,046,812 | +0.93(+1.37%) |
Dec 26, 2018 | 66.03 | 68.11 | 64.80 | 68.11 | 3,102,275 | +2.39(+3.64%) |
Dec 24, 2018 | 67.08 | 67.46 | 65.67 | 65.72 | 1,597,906 | -1.99(-2.94%) |
Dec 21, 2018 | 68.10 | 69.60 | 67.37 | 67.71 | 5,243,181 | -0.72(-1.05%) |
Dec 20, 2018 | 69.45 | 69.66 | 67.99 | 68.42 | 3,654,590 | -1.39(-1.98%) |
Dec 19, 2018 | 69.89 | 71.10 | 69.30 | 69.81 | 3,283,637 | +0.07(+0.09%) |
Dec 18, 2018 | 71.44 | 71.57 | 69.41 | 69.74 | 2,960,137 | -1.27(-1.79%) |
Dec 17, 2018 | 71.52 | 71.95 | 70.78 | 71.02 | 4,187,790 | -0.67(-0.93%) |
Dec 14, 2018 | 71.65 | 72.36 | 71.32 | 71.69 | 2,541,894 | -0.46(-0.63%) |
Dec 13, 2018 | 72.54 | 72.55 | 71.51 | 72.14 | 2,235,895 | -0.16(-0.22%) |
Dec 12, 2018 | 73.13 | 73.13 | 72.26 | 72.30 | 2,751,115 | -0.08(-0.12%) |
Dec 11, 2018 | 73.94 | 74.03 | 72.28 | 72.38 | 3,165,659 | -0.78(-1.06%) |
Dec 10, 2018 | 72.78 | 73.34 | 71.39 | 73.16 | 2,357,732 | +0.35(+0.48%) |
Dec 07, 2018 | 73.66 | 74.13 | 72.11 | 72.81 | 2,794,421 | -0.66(-0.90%) |
Dec 06, 2018 | 72.55 | 73.74 | 72.28 | 73.47 | 5,355,300 | +0.13(+0.18%) |
Dec 04, 2018 | 74.71 | 75.06 | 73.19 | 73.34 | 5,021,802 | -1.86(-2.48%) |
Dec 03, 2018 | 76.20 | 76.61 | 74.76 | 75.20 | 3,761,074 | -0.55(-0.72%) |
Nov 30, 2018 | 75.16 | 75.85 | 75.08 | 75.75 | 5,089,553 | +0.58(+0.78%) |
Nov 29, 2018 | 75.34 | 75.80 | 74.73 | 75.16 | 3,275,066 | -0.53(-0.70%) |
Nov 28, 2018 | 75.44 | 75.78 | 74.37 | 75.69 | 3,972,455 | +0.27(+0.36%) |
Nov 27, 2018 | 74.14 | 75.56 | 74.13 | 75.42 | 3,687,507 | +0.93(+1.24%) |
Nov 26, 2018 | 73.55 | 74.74 | 73.50 | 74.50 | 3,225,328 | +1.34(+1.84%) |
Nov 23, 2018 | 73.28 | 73.53 | 72.94 | 73.15 | 1,272,712 | -0.38(-0.52%) |
Nov 21, 2018 | 73.53 | 73.53 | 73.53 | 0 | -0.55(-0.74%) | |
Nov 20, 2018 | 74.45 | 74.47 | 73.05 | 74.08 | 4,370,269 | -1.36(-1.81%) |
Nov 19, 2018 | 75.16 | 75.96 | 74.89 | 75.44 | 3,132,815 | +0.16(+0.21%) |
Nov 16, 2018 | 73.91 | 75.35 | 73.63 | 75.28 | 4,888,888 | +0.95(+1.28%) |
Nov 15, 2018 | 72.50 | 74.36 | 72.11 | 74.33 | 3,162,970 | +1.29(+1.76%) |
Nov 14, 2018 | 73.80 | 74.13 | 72.38 | 73.04 | 3,357,096 | -0.10(-0.14%) |
Nov 13, 2018 | 72.55 | 73.37 | 72.40 | 73.14 | 3,506,886 | +0.94(+1.30%) |
Nov 12, 2018 | 73.25 | 73.63 | 72.20 | 72.21 | 2,499,017 | -1.09(-1.49%) |
Nov 09, 2018 | 73.96 | 74.10 | 72.54 | 73.30 | 3,066,397 | -0.81(-1.09%) |
Nov 08, 2018 | 72.52 | 74.15 | 72.52 | 74.11 | 3,869,173 | +1.30(+1.78%) |
Nov 07, 2018 | 72.80 | 73.10 | 72.32 | 72.81 | 2,277,725 | +0.42(+0.58%) |
Nov 06, 2018 | 72.48 | 72.77 | 72.03 | 72.39 | 1,886,010 | -0.11(-0.15%) |
Nov 05, 2018 | 71.37 | 72.88 | 71.35 | 72.50 | 2,993,935 | +1.21(+1.70%) |
Nov 02, 2018 | 70.95 | 71.30 | 70.30 | 71.29 | 2,857,749 | +0.97(+1.38%) |
Nov 01, 2018 | 71.96 | 72.06 | 70.12 | 70.32 | 4,374,251 | -1.09(-1.53%) |
Oct 31, 2018 | 68.60 | 71.72 | 67.92 | 71.41 | 8,327,078 | +3.65(+5.39%) |
Oct 30, 2018 | 68.05 | 68.31 | 67.19 | 67.76 | 8,914,431 | +0.21(+0.32%) |
Oct 29, 2018 | 68.35 | 68.94 | 66.84 | 67.54 | 4,600,233 | -0.81(-1.18%) |
Oct 26, 2018 | 68.07 | 68.98 | 68.01 | 68.35 | 4,335,226 | -0.35(-0.51%) |
Oct 25, 2018 | 68.64 | 69.19 | 68.16 | 68.70 | 3,349,680 | +0.28(+0.41%) |
Oct 24, 2018 | 68.89 | 69.12 | 68.26 | 68.43 | 4,061,682 | -0.49(-0.71%) |
Oct 23, 2018 | 67.46 | 69.25 | 67.29 | 68.92 | 3,267,703 | +0.50(+0.73%) |
Oct 22, 2018 | 69.06 | 69.20 | 68.34 | 68.42 | 2,068,978 | -0.44(-0.65%) |
Oct 19, 2018 | 68.15 | 69.04 | 68.01 | 68.86 | 3,693,422 | +0.70(+1.03%) |
Oct 18, 2018 | 68.42 | 68.89 | 67.71 | 68.16 | 2,988,183 | -0.04(-0.05%) |
Oct 17, 2018 | 68.36 | 68.69 | 67.37 | 68.19 | 4,509,855 | -1.26(-1.82%) |
Oct 16, 2018 | 67.82 | 69.58 | 67.62 | 69.45 | 2,876,404 | +2.09(+3.10%) |
Oct 15, 2018 | 67.80 | 68.07 | 67.31 | 67.37 | 1,804,657 | -0.57(-0.85%) |
Oct 12, 2018 | 68.24 | 68.36 | 67.22 | 67.94 | 2,878,894 | +0.75(+1.12%) |
Oct 11, 2018 | 68.51 | 68.85 | 67.03 | 67.19 | 3,848,839 | -1.52(-2.21%) |
Oct 10, 2018 | 70.43 | 70.63 | 68.67 | 68.71 | 3,216,073 | -1.77(-2.51%) |
Oct 09, 2018 | 69.74 | 70.68 | 69.57 | 70.48 | 2,166,539 | +0.61(+0.88%) |
Oct 08, 2018 | 70.26 | 70.33 | 69.39 | 69.87 | 2,443,800 | -0.59(-0.84%) |
Oct 05, 2018 | 70.36 | 71.02 | 70.20 | 70.46 | 2,087,886 | +0.10(+0.14%) |
Oct 04, 2018 | 69.55 | 70.62 | 69.43 | 70.36 | 3,352,758 | +0.97(+1.40%) |
Oct 03, 2018 | 69.80 | 70.03 | 69.19 | 69.39 | 2,596,835 | +0.00(+0.00%) |
Oct 02, 2018 | 69.72 | 69.73 | 69.02 | 69.39 | 2,434,797 | -0.36(-0.52%) |
Oct 01, 2018 | 69.54 | 69.90 | 69.05 | 69.75 | 3,421,793 | +0.33(+0.48%) |
Sep 28, 2018 | 69.52 | 69.79 | 69.20 | 69.42 | 4,513,990 | -0.09(-0.13%) |
Sep 27, 2018 | 69.75 | 70.04 | 69.49 | 69.51 | 2,616,945 | -0.18(-0.25%) |
Sep 26, 2018 | 70.99 | 71.01 | 69.67 | 69.69 | 2,580,863 | -1.10(-1.56%) |
Sep 25, 2018 | 72.09 | 72.09 | 70.66 | 70.79 | 3,076,034 | -1.17(-1.62%) |
Sep 24, 2018 | 72.06 | 72.34 | 71.81 | 71.96 | 1,936,006 | -0.18(-0.24%) |
Sep 21, 2018 | 71.99 | 72.48 | 71.92 | 72.13 | 4,630,721 | +0.13(+0.18%) |
Sep 20, 2018 | 72.26 | 72.35 | 71.80 | 72.00 | 2,619,910 | +0.09(+0.13%) |
Sep 19, 2018 | 72.61 | 72.61 | 71.80 | 71.91 | 2,431,062 | -0.56(-0.77%) |
Sep 18, 2018 | 71.87 | 72.69 | 71.82 | 72.47 | 2,382,077 | +0.61(+0.85%) |
Sep 17, 2018 | 72.30 | 72.36 | 71.71 | 71.85 | 1,662,952 | -0.42(-0.58%) |
Sep 14, 2018 | 71.88 | 72.34 | 71.85 | 72.27 | 1,478,016 | +0.57(+0.79%) |
Sep 13, 2018 | 71.01 | 71.76 | 70.74 | 71.71 | 2,127,864 | +0.95(+1.35%) |
Sep 12, 2018 | 72.14 | 72.14 | 70.66 | 70.75 | 3,069,625 | -1.43(-1.98%) |
Sep 11, 2018 | 72.01 | 72.52 | 71.82 | 72.18 | 1,874,515 | +0.10(+0.14%) |
Sep 10, 2018 | 72.23 | 72.51 | 71.88 | 72.08 | 2,118,075 | +0.15(+0.21%) |
Sep 07, 2018 | 71.61 | 72.07 | 71.32 | 71.93 | 2,339,432 | +0.42(+0.59%) |
Sep 06, 2018 | 70.88 | 71.66 | 70.53 | 71.50 | 2,929,219 | +0.62(+0.87%) |
Sep 05, 2018 | 71.65 | 71.90 | 70.77 | 70.89 | 4,047,432 | -0.58(-0.81%) |
Sep 04, 2018 | 70.52 | 71.49 | 70.31 | 71.47 | 3,212,560 | +1.03(+1.46%) |
Aug 31, 2018 | 70.44 | 70.44 | 70.44 | 0 | +0.44(+0.63%) | |
Aug 30, 2018 | 69.72 | 70.20 | 69.67 | 70.00 | 2,830,430 | +0.09(+0.13%) |
Aug 29, 2018 | 68.94 | 69.97 | 68.94 | 69.91 | 2,412,595 | +0.92(+1.34%) |
Aug 28, 2018 | 68.62 | 69.22 | 68.49 | 68.98 | 2,473,814 | +0.47(+0.69%) |
Aug 27, 2018 | 68.02 | 68.72 | 67.89 | 68.51 | 2,459,268 | +0.88(+1.30%) |
Aug 24, 2018 | 67.55 | 67.80 | 67.37 | 67.63 | 3,376,799 | +0.18(+0.26%) |
Aug 23, 2018 | 67.96 | 68.41 | 67.41 | 67.46 | 2,745,268 | -0.37(-0.55%) |
Aug 22, 2018 | 67.26 | 67.97 | 67.01 | 67.83 | 2,327,097 | +0.24(+0.36%) |
Aug 21, 2018 | 68.29 | 68.38 | 67.57 | 67.59 | 3,195,755 | -0.92(-1.35%) |
Aug 20, 2018 | 68.47 | 68.79 | 68.34 | 68.51 | 1,791,785 | +0.08(+0.12%) |
Aug 17, 2018 | 67.73 | 68.49 | 67.46 | 68.43 | 3,013,840 | +0.71(+1.05%) |
Aug 16, 2018 | 67.85 | 68.19 | 67.63 | 67.72 | 2,132,041 | +0.14(+0.21%) |
Aug 15, 2018 | 67.76 | 68.11 | 67.37 | 67.58 | 1,525,154 | -0.34(-0.50%) |
Aug 14, 2018 | 67.62 | 68.07 | 67.42 | 67.92 | 1,682,878 | +0.49(+0.73%) |
Aug 13, 2018 | 67.76 | 68.38 | 67.41 | 67.43 | 2,455,811 | -0.28(-0.41%) |
Aug 10, 2018 | 67.42 | 67.94 | 66.98 | 67.71 | 2,100,056 | +0.04(+0.05%) |
Aug 09, 2018 | 67.65 | 67.81 | 67.48 | 67.67 | 1,445,031 | +0.01(+0.01%) |
Aug 08, 2018 | 68.14 | 68.39 | 67.63 | 67.66 | 1,626,234 | -0.46(-0.68%) |
Aug 07, 2018 | 67.27 | 68.28 | 67.14 | 68.12 | 1,627,696 | +1.05(+1.57%) |
Aug 06, 2018 | 67.24 | 67.36 | 66.90 | 67.07 | 2,645,961 | -0.21(-0.32%) |
Aug 03, 2018 | 67.40 | 67.40 | 66.87 | 67.28 | 3,061,563 | -0.07(-0.11%) |
Aug 02, 2018 | 67.19 | 68.06 | 66.59 | 67.36 | 4,629,159 | -0.72(-1.06%) |
Aug 01, 2018 | 68.43 | 69.31 | 67.95 | 68.08 | 2,115,021 | -0.22(-0.32%) |
Jul 31, 2018 | 69.09 | 69.27 | 67.64 | 68.30 | 3,615,297 | -0.35(-0.51%) |
Jul 30, 2018 | 70.41 | 70.70 | 68.53 | 68.65 | 2,422,949 | -1.86(-2.63%) |
Jul 27, 2018 | 70.94 | 71.33 | 70.38 | 70.51 | 1,864,035 | -0.69(-0.97%) |
Jul 26, 2018 | 71.00 | 71.36 | 70.74 | 71.20 | 2,332,808 | +0.24(+0.34%) |
Jul 25, 2018 | 70.45 | 71.01 | 70.16 | 70.96 | 2,396,170 | +0.32(+0.46%) |
Jul 24, 2018 | 70.87 | 71.09 | 70.45 | 70.64 | 4,232,694 | -0.14(-0.20%) |
Jul 23, 2018 | 70.00 | 70.79 | 69.91 | 70.77 | 2,372,028 | +0.72(+1.03%) |
Jul 20, 2018 | 69.71 | 70.12 | 69.39 | 70.05 | 2,008,980 | +0.05(+0.07%) |
Jul 19, 2018 | 70.84 | 71.13 | 69.94 | 70.01 | 1,726,656 | -0.93(-1.32%) |
Jul 18, 2018 | 69.93 | 71.03 | 69.62 | 70.94 | 1,782,686 | +1.07(+1.53%) |
Jul 17, 2018 | 69.29 | 70.04 | 69.14 | 69.87 | 1,571,497 | +0.39(+0.56%) |
Jul 16, 2018 | 69.19 | 69.64 | 69.04 | 69.48 | 1,283,481 | +0.45(+0.66%) |
Jul 13, 2018 | 69.13 | 69.13 | 68.20 | 69.03 | 1,344,670 | -0.06(-0.08%) |
Jul 12, 2018 | 69.51 | 69.66 | 68.65 | 69.08 | 1,719,038 | +0.11(+0.16%) |
Jul 11, 2018 | 68.33 | 69.27 | 68.33 | 68.97 | 1,449,252 | +0.18(+0.27%) |
Jul 10, 2018 | 68.92 | 69.23 | 68.44 | 68.79 | 1,970,943 | -0.13(-0.19%) |
Jul 09, 2018 | 67.81 | 69.08 | 67.77 | 68.92 | 2,055,557 | +1.37(+2.02%) |
Jul 06, 2018 | 67.23 | 68.01 | 66.94 | 67.55 | 1,783,478 | +0.37(+0.55%) |
Jul 05, 2018 | 67.31 | 67.47 | 66.72 | 67.18 | 1,594,784 | +0.10(+0.15%) |
Jul 03, 2018 | 67.08 | 67.08 | 67.08 | 0 | -1.05(-1.55%) | |
Jul 02, 2018 | 67.74 | 68.16 | 67.35 | 68.13 | 2,237,587 | +0.17(+0.24%) |
Jun 29, 2018 | 68.70 | 68.84 | 67.96 | 67.97 | 3,269,464 | -0.27(-0.39%) |
Jun 28, 2018 | 67.89 | 68.52 | 67.82 | 68.23 | 2,136,244 | +0.29(+0.42%) |
Jun 27, 2018 | 68.84 | 69.26 | 67.94 | 67.95 | 2,987,000 | -0.96(-1.39%) |
Jun 26, 2018 | 68.71 | 69.55 | 68.66 | 68.91 | 2,114,656 | +0.25(+0.36%) |
Jun 25, 2018 | 68.96 | 69.10 | 67.98 | 68.66 | 1,980,430 | -0.46(-0.67%) |
Jun 22, 2018 | 69.68 | 69.88 | 69.07 | 69.12 | 2,264,900 | -0.12(-0.17%) |
Jun 21, 2018 | 69.12 | 69.36 | 68.16 | 69.24 | 1,745,793 | +0.30(+0.43%) |
Jun 20, 2018 | 68.99 | 69.57 | 68.89 | 68.94 | 1,920,919 | +0.31(+0.46%) |
Jun 19, 2018 | 68.13 | 69.10 | 67.99 | 68.63 | 1,902,360 | -0.13(-0.19%) |
Jun 18, 2018 | 68.29 | 68.79 | 68.04 | 68.76 | 1,786,609 | +0.05(+0.07%) |
Jun 15, 2018 | 68.78 | 67.97 | 68.71 | 4,409,389 | -0.15(-0.21%) | |
Jun 14, 2018 | 69.40 | 69.54 | 68.62 | 68.86 | 2,063,310 | -0.32(-0.47%) |
Jun 13, 2018 | 69.85 | 69.90 | 69.14 | 69.19 | 1,993,291 | -0.30(-0.44%) |
Jun 12, 2018 | 69.92 | 70.09 | 68.91 | 69.49 | 3,207,682 | +0.10(+0.15%) |
Jun 11, 2018 | 69.77 | 69.90 | 69.08 | 69.39 | 2,166,737 | -0.30(-0.44%) |
Jun 08, 2018 | 69.71 | 69.89 | 69.28 | 69.69 | 2,868,471 | +0.16(+0.23%) |
Jun 07, 2018 | 70.22 | 70.64 | 69.18 | 69.54 | 3,746,776 | -0.45(-0.64%) |
Jun 06, 2018 | 70.07 | 69.99 | 3,976,671 | +2.03(+2.98%) | ||
Jun 05, 2018 | 66.67 | 68.24 | 66.62 | 67.96 | 3,401,372 | +1.17(+1.75%) |
Jun 04, 2018 | 66.66 | 66.91 | 66.34 | 66.79 | 1,706,724 | +0.37(+0.55%) |
Jun 01, 2018 | 65.97 | 66.58 | 65.95 | 66.42 | 2,614,472 | +1.12(+1.72%) |
May 31, 2018 | 65.86 | 66.27 | 65.28 | 65.30 | 3,873,551 | -0.71(-1.07%) |
May 30, 2018 | 64.92 | 66.36 | 64.85 | 66.01 | 3,305,312 | +1.69(+2.64%) |
May 29, 2018 | 64.76 | 64.92 | 63.87 | 64.31 | 2,911,745 | -0.96(-1.47%) |
May 25, 2018 | 65.27 | 65.27 | 65.27 | 0 | -0.38(-0.58%) | |
May 24, 2018 | 65.61 | 65.82 | 65.03 | 65.65 | 1,701,891 | +0.00(+0.00%) |
May 23, 2018 | 65.72 | 65.93 | 64.90 | 65.65 | 2,372,922 | -0.44(-0.67%) |
May 22, 2018 | 66.48 | 66.63 | 65.83 | 66.09 | 1,571,288 | -0.56(-0.84%) |
May 21, 2018 | 66.30 | 66.82 | 66.23 | 66.65 | 1,929,232 | +0.75(+1.13%) |
May 18, 2018 | 66.55 | 66.80 | 65.82 | 65.91 | 1,802,091 | -0.78(-1.17%) |
May 17, 2018 | 66.69 | 66.95 | 66.30 | 66.69 | 1,904,405 | +0.12(+0.18%) |
May 16, 2018 | 66.23 | 66.84 | 65.81 | 66.57 | 3,107,402 | +0.34(+0.51%) |
May 15, 2018 | 65.87 | 66.30 | 65.69 | 66.23 | 2,471,984 | +0.17(+0.25%) |
May 14, 2018 | 65.86 | 66.33 | 65.62 | 66.06 | 2,426,589 | +0.28(+0.42%) |
May 11, 2018 | 65.58 | 66.05 | 65.26 | 65.79 | 3,776,394 | +0.04(+0.06%) |
May 10, 2018 | 66.15 | 66.30 | 65.52 | 65.75 | 2,074,087 | -0.45(-0.68%) |
May 09, 2018 | 64.81 | 66.59 | 64.77 | 66.20 | 2,898,978 | +1.66(+2.57%) |
May 08, 2018 | 64.88 | 65.06 | 64.08 | 64.54 | 2,681,690 | -0.46(-0.71%) |
May 07, 2018 | 64.72 | 65.45 | 64.68 | 65.00 | 3,344,217 | +0.29(+0.46%) |
May 04, 2018 | 63.89 | 65.02 | 63.63 | 64.71 | 3,693,253 | +0.10(+0.16%) |
May 03, 2018 | 66.32 | 66.32 | 62.36 | 64.61 | 7,877,979 | -2.06(-3.09%) |
May 02, 2018 | 66.63 | 67.29 | 66.44 | 66.67 | 3,297,788 | +0.04(+0.06%) |
May 01, 2018 | 66.54 | 66.72 | 66.01 | 66.63 | 2,360,864 | -0.11(-0.17%) |
Apr 30, 2018 | 67.15 | 67.95 | 66.74 | 66.75 | 1,870,212 | -0.24(-0.36%) |
Apr 27, 2018 | 67.28 | 67.41 | 66.64 | 66.98 | 2,066,557 | -0.22(-0.33%) |
Apr 26, 2018 | 67.56 | 67.89 | 66.71 | 67.21 | 2,866,328 | -0.23(-0.34%) |
Apr 25, 2018 | 67.20 | 67.53 | 66.73 | 67.44 | 1,784,327 | +0.17(+0.25%) |
Apr 24, 2018 | 68.33 | 68.51 | 66.84 | 67.27 | 2,345,126 | -0.82(-1.20%) |
Apr 23, 2018 | 68.50 | 68.57 | 67.68 | 68.09 | 1,619,110 | -0.41(-0.61%) |
Apr 20, 2018 | 69.04 | 69.05 | 68.10 | 68.50 | 2,687,602 | -0.23(-0.34%) |
Apr 19, 2018 | 68.56 | 69.16 | 68.50 | 68.73 | 2,896,609 | +0.28(+0.40%) |
Apr 18, 2018 | 67.94 | 68.52 | 67.85 | 68.46 | 2,288,712 | +0.82(+1.21%) |
Apr 17, 2018 | 67.75 | 68.23 | 67.64 | 67.64 | 2,840,830 | +0.23(+0.34%) |
Apr 16, 2018 | 67.30 | 67.80 | 67.22 | 67.41 | 2,974,407 | +0.59(+0.88%) |
Apr 13, 2018 | 67.33 | 67.40 | 66.43 | 66.82 | 2,274,736 | +0.07(+0.11%) |
Apr 12, 2018 | 66.06 | 67.18 | 65.92 | 66.75 | 2,812,889 | +0.99(+1.50%) |
Apr 11, 2018 | 66.16 | 66.55 | 65.51 | 65.76 | 1,870,413 | -0.99(-1.49%) |
Apr 10, 2018 | 66.57 | 67.03 | 66.19 | 66.75 | 2,722,566 | +1.46(+2.23%) |
Apr 09, 2018 | 65.58 | 66.39 | 65.20 | 65.30 | 2,094,071 | +0.25(+0.38%) |
Apr 06, 2018 | 66.28 | 66.42 | 64.56 | 65.05 | 1,990,189 | -1.76(-2.63%) |
Apr 05, 2018 | 66.98 | 67.46 | 66.76 | 66.81 | 2,038,807 | +0.13(+0.19%) |
Apr 04, 2018 | 65.88 | 66.89 | 65.85 | 66.68 | 2,486,260 | -0.24(-0.36%) |
Apr 03, 2018 | 65.88 | 66.98 | 65.56 | 66.92 | 3,393,825 | +1.43(+2.18%) |
Apr 02, 2018 | 66.77 | 67.10 | 64.29 | 65.49 | 3,214,345 | -1.31(-1.96%) |
Mar 29, 2018 | 66.80 | 66.80 | 66.80 | 0 | +0.99(+1.50%) | |
Mar 28, 2018 | 66.00 | 66.74 | 65.18 | 65.81 | 2,298,240 | -0.32(-0.49%) |
Mar 27, 2018 | 67.24 | 67.77 | 65.68 | 66.14 | 3,420,033 | -1.11(-1.64%) |
Mar 26, 2018 | 65.57 | 67.38 | 65.34 | 67.24 | 3,136,065 | +2.47(+3.81%) |
Mar 23, 2018 | 66.44 | 64.75 | 64.77 | 2,684,594 | -1.30(-1.97%) | |
Mar 22, 2018 | 67.49 | 67.93 | 66.02 | 66.07 | 2,949,524 | -2.11(-3.09%) |
Mar 21, 2018 | 68.74 | 68.82 | 67.73 | 68.18 | 2,350,801 | -0.36(-0.52%) |
Mar 20, 2018 | 68.33 | 68.84 | 68.15 | 68.54 | 3,208,208 | +0.32(+0.47%) |
Mar 19, 2018 | 68.50 | 68.95 | 67.88 | 68.22 | 3,691,959 | -0.43(-0.63%) |
Mar 16, 2018 | 68.46 | 68.99 | 68.04 | 68.65 | 7,110,315 | +0.25(+0.36%) |
Mar 15, 2018 | 68.59 | 68.69 | 68.03 | 68.40 | 3,894,407 | -0.05(-0.07%) |
Mar 14, 2018 | 69.20 | 69.33 | 68.17 | 68.45 | 3,058,531 | -0.47(-0.68%) |
Mar 13, 2018 | 69.75 | 70.03 | 68.69 | 68.92 | 3,361,103 | -0.56(-0.81%) |
Mar 12, 2018 | 69.80 | 70.06 | 69.26 | 69.48 | 2,427,432 | -0.06(-0.08%) |
Mar 09, 2018 | 68.49 | 69.61 | 68.40 | 69.53 | 1,924,686 | +1.31(+1.92%) |
Mar 08, 2018 | 67.58 | 68.39 | 67.10 | 68.22 | 3,025,162 | +0.97(+1.45%) |
Mar 07, 2018 | 67.45 | 66.29 | 67.25 | 1,758,918 | -0.09(-0.14%) | |
Mar 06, 2018 | 66.91 | 67.35 | 66.22 | 67.34 | 3,037,969 | +0.61(+0.91%) |
Mar 05, 2018 | 65.95 | 67.02 | 65.48 | 66.73 | 4,454,123 | +0.13(+0.19%) |
Mar 02, 2018 | 65.85 | 66.70 | 65.50 | 66.61 | 2,866,745 | +0.44(+0.67%) |