Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 65.42 | 65.70 | 65.24 | 65.33 | 880,580 | +0.09(+0.13%) |
Mar 28, 2019 | 64.45 | 65.27 | 64.33 | 65.25 | 429,554 | +0.96(+1.49%) |
Mar 27, 2019 | 64.80 | 64.91 | 63.97 | 64.29 | 514,438 | -0.48(-0.74%) |
Mar 26, 2019 | 64.34 | 64.80 | 63.98 | 64.77 | 491,346 | +0.81(+1.26%) |
Mar 25, 2019 | 64.59 | 64.66 | 63.72 | 63.96 | 588,068 | -0.60(-0.94%) |
Mar 22, 2019 | 65.56 | 65.57 | 64.29 | 64.57 | 528,310 | -0.88(-1.34%) |
Mar 21, 2019 | 64.27 | 65.70 | 64.27 | 65.45 | 517,653 | +1.19(+1.86%) |
Mar 20, 2019 | 64.05 | 64.86 | 63.61 | 64.25 | 523,281 | +0.12(+0.18%) |
Mar 19, 2019 | 64.74 | 65.16 | 64.03 | 64.14 | 545,672 | -0.58(-0.90%) |
Mar 18, 2019 | 65.09 | 65.58 | 64.47 | 64.72 | 573,010 | -0.32(-0.50%) |
Mar 15, 2019 | 65.86 | 66.21 | 64.88 | 65.04 | 1,219,337 | -0.82(-1.25%) |
Mar 14, 2019 | 65.85 | 65.99 | 65.35 | 65.86 | 604,060 | +0.06(+0.10%) |
Mar 13, 2019 | 65.65 | 66.43 | 65.65 | 65.80 | 760,961 | -0.35(-0.52%) |
Mar 12, 2019 | 65.75 | 66.43 | 65.29 | 66.14 | 407,784 | +0.58(+0.89%) |
Mar 11, 2019 | 65.32 | 65.65 | 64.69 | 65.56 | 601,474 | +0.53(+0.82%) |
Mar 08, 2019 | 64.70 | 65.05 | 64.44 | 65.03 | 508,022 | -0.11(-0.17%) |
Mar 07, 2019 | 65.46 | 65.68 | 64.83 | 65.14 | 626,217 | -0.27(-0.41%) |
Mar 06, 2019 | 66.04 | 66.14 | 65.39 | 65.40 | 402,816 | -0.64(-0.97%) |
Mar 05, 2019 | 65.73 | 66.40 | 65.52 | 66.04 | 484,990 | +0.24(+0.36%) |
Mar 04, 2019 | 65.10 | 65.96 | 64.82 | 65.81 | 722,120 | +0.94(+1.45%) |
Mar 01, 2019 | 65.38 | 65.38 | 64.25 | 64.86 | 703,672 | -0.42(-0.65%) |
Feb 28, 2019 | 65.00 | 65.97 | 64.73 | 65.29 | 829,993 | +0.35(+0.53%) |
Feb 27, 2019 | 64.78 | 64.99 | 64.15 | 64.94 | 444,554 | -0.09(-0.13%) |
Feb 26, 2019 | 65.75 | 65.83 | 64.87 | 65.03 | 787,161 | -0.59(-0.90%) |
Feb 25, 2019 | 66.58 | 66.60 | 65.50 | 65.62 | 669,425 | -0.83(-1.26%) |
Feb 22, 2019 | 66.04 | 66.61 | 65.65 | 66.45 | 503,020 | +0.61(+0.93%) |
Feb 21, 2019 | 65.45 | 65.98 | 64.82 | 65.84 | 857,732 | +0.45(+0.68%) |
Feb 20, 2019 | 66.36 | 66.36 | 65.19 | 65.39 | 985,077 | -0.88(-1.32%) |
Feb 19, 2019 | 65.97 | 66.60 | 65.78 | 66.27 | 601,131 | +0.35(+0.53%) |
Feb 15, 2019 | 65.83 | 66.28 | 65.60 | 65.92 | 875,421 | +0.45(+0.69%) |
Feb 14, 2019 | 66.26 | 66.35 | 65.24 | 65.47 | 1,294,939 | -0.94(-1.41%) |
Feb 13, 2019 | 65.49 | 66.57 | 65.49 | 66.40 | 762,480 | +0.65(+0.99%) |
Feb 12, 2019 | 66.53 | 66.68 | 65.57 | 65.75 | 1,016,770 | -0.57(-0.86%) |
Feb 11, 2019 | 66.36 | 66.66 | 66.16 | 66.32 | 894,349 | -0.05(-0.08%) |
Feb 08, 2019 | 66.89 | 67.58 | 66.09 | 66.37 | 806,638 | -0.88(-1.31%) |
Feb 07, 2019 | 66.13 | 67.27 | 66.06 | 67.25 | 867,965 | +0.63(+0.94%) |
Feb 06, 2019 | 67.19 | 67.34 | 66.03 | 66.63 | 699,426 | -0.64(-0.95%) |
Feb 05, 2019 | 66.71 | 67.32 | 66.46 | 67.27 | 825,012 | +0.48(+0.71%) |
Feb 04, 2019 | 65.92 | 66.80 | 65.43 | 66.79 | 902,297 | +1.07(+1.63%) |
Feb 01, 2019 | 66.64 | 66.67 | 64.94 | 65.72 | 761,339 | -0.80(-1.20%) |
Jan 31, 2019 | 65.17 | 66.55 | 64.88 | 66.52 | 1,230,340 | +1.09(+1.66%) |
Jan 30, 2019 | 64.83 | 65.73 | 64.83 | 65.43 | 899,857 | +0.64(+0.99%) |
Jan 29, 2019 | 64.62 | 64.79 | 63.89 | 64.79 | 625,325 | +0.24(+0.37%) |
Jan 28, 2019 | 63.96 | 64.83 | 63.70 | 64.55 | 800,195 | +0.34(+0.53%) |
Jan 25, 2019 | 62.79 | 64.30 | 62.30 | 64.21 | 1,262,553 | +2.07(+3.34%) |
Jan 24, 2019 | 63.38 | 63.38 | 61.72 | 62.14 | 1,355,836 | -1.24(-1.95%) |
Jan 23, 2019 | 63.72 | 63.93 | 62.92 | 63.38 | 737,541 | -0.19(-0.31%) |
Jan 22, 2019 | 64.08 | 64.49 | 63.14 | 63.57 | 712,688 | -0.65(-1.01%) |
Jan 18, 2019 | 63.87 | 64.24 | 63.67 | 64.22 | 869,307 | +0.19(+0.30%) |
Jan 17, 2019 | 63.40 | 64.06 | 63.36 | 64.03 | 508,759 | +0.35(+0.55%) |
Jan 16, 2019 | 63.22 | 63.72 | 63.11 | 63.67 | 779,743 | +0.63(+0.99%) |
Jan 15, 2019 | 62.56 | 63.32 | 62.04 | 63.05 | 660,842 | +0.59(+0.94%) |
Jan 14, 2019 | 62.38 | 63.28 | 62.14 | 62.46 | 921,383 | -0.53(-0.85%) |
Jan 11, 2019 | 62.60 | 63.10 | 62.16 | 62.99 | 752,029 | +0.28(+0.45%) |
Jan 10, 2019 | 61.99 | 63.01 | 61.49 | 62.71 | 922,309 | +0.65(+1.06%) |
Jan 09, 2019 | 61.47 | 62.64 | 61.06 | 62.06 | 1,697,551 | +0.89(+1.45%) |
Jan 08, 2019 | 59.20 | 61.38 | 59.20 | 61.17 | 1,619,188 | +2.37(+4.03%) |
Jan 07, 2019 | 57.36 | 59.10 | 57.23 | 58.80 | 1,336,711 | +1.68(+2.94%) |
Jan 04, 2019 | 56.58 | 58.00 | 55.95 | 57.13 | 932,393 | +1.38(+2.48%) |
Jan 03, 2019 | 55.67 | 57.04 | 55.58 | 55.74 | 854,352 | -0.23(-0.41%) |
Jan 02, 2019 | 56.33 | 56.49 | 55.41 | 55.97 | 1,033,220 | -0.94(-1.64%) |
Dec 31, 2018 | 57.07 | 57.39 | 56.29 | 56.91 | 855,412 | +0.07(+0.13%) |
Dec 28, 2018 | 57.19 | 57.61 | 56.38 | 56.84 | 1,060,688 | +0.13(+0.23%) |
Dec 27, 2018 | 56.76 | 57.12 | 55.02 | 56.71 | 721,398 | -0.57(-0.99%) |
Dec 26, 2018 | 55.59 | 57.32 | 54.66 | 57.28 | 1,026,858 | +2.01(+3.63%) |
Dec 24, 2018 | 57.31 | 57.41 | 55.27 | 55.27 | 837,370 | -2.03(-3.54%) |
Dec 21, 2018 | 57.43 | 58.57 | 57.04 | 57.30 | 2,391,465 | -0.23(-0.41%) |
Dec 20, 2018 | 59.44 | 59.64 | 57.17 | 57.54 | 2,016,853 | -2.24(-3.75%) |
Dec 19, 2018 | 60.83 | 61.08 | 59.29 | 59.78 | 1,629,807 | -1.19(-1.95%) |
Dec 18, 2018 | 61.59 | 61.78 | 60.78 | 60.97 | 1,436,290 | -0.38(-0.62%) |
Dec 17, 2018 | 63.64 | 63.73 | 61.22 | 61.35 | 1,613,104 | -2.22(-3.49%) |
Dec 14, 2018 | 63.72 | 64.08 | 63.27 | 63.57 | 1,279,652 | -0.42(-0.66%) |
Dec 13, 2018 | 64.15 | 65.03 | 63.99 | 63.99 | 1,234,575 | -0.26(-0.40%) |
Dec 12, 2018 | 66.56 | 66.61 | 64.22 | 64.24 | 980,138 | -1.83(-2.77%) |
Dec 11, 2018 | 66.83 | 67.55 | 66.06 | 66.07 | 893,232 | -0.23(-0.34%) |
Dec 10, 2018 | 66.76 | 66.77 | 65.64 | 66.30 | 1,107,708 | -0.08(-0.12%) |
Dec 07, 2018 | 68.12 | 68.12 | 65.92 | 66.38 | 986,108 | -1.77(-2.59%) |
Dec 06, 2018 | 66.61 | 68.22 | 65.08 | 68.14 | 1,674,584 | +0.86(+1.28%) |
Dec 04, 2018 | 68.41 | 68.71 | 66.81 | 67.28 | 1,939,492 | -1.21(-1.77%) |
Dec 03, 2018 | 68.93 | 69.48 | 67.47 | 68.49 | 1,413,995 | -0.16(-0.23%) |
Nov 30, 2018 | 67.18 | 68.91 | 66.93 | 68.65 | 2,031,909 | +1.85(+2.77%) |
Nov 29, 2018 | 67.06 | 67.20 | 66.43 | 66.80 | 737,976 | -0.35(-0.52%) |
Nov 28, 2018 | 66.17 | 67.15 | 66.15 | 67.15 | 803,899 | +0.88(+1.33%) |
Nov 27, 2018 | 66.00 | 66.49 | 65.61 | 66.26 | 637,931 | +0.19(+0.29%) |
Nov 26, 2018 | 66.02 | 66.32 | 65.52 | 66.07 | 621,075 | +0.48(+0.74%) |
Nov 23, 2018 | 65.84 | 66.05 | 65.25 | 65.59 | 240,733 | -0.41(-0.61%) |
Nov 21, 2018 | 65.99 | 65.99 | 65.99 | 0 | +0.17(+0.26%) | |
Nov 20, 2018 | 66.03 | 66.50 | 65.74 | 65.82 | 777,884 | -0.48(-0.73%) |
Nov 19, 2018 | 67.60 | 67.90 | 66.04 | 66.31 | 1,033,408 | -1.22(-1.80%) |
Nov 16, 2018 | 66.68 | 67.53 | 66.64 | 67.53 | 998,047 | +0.78(+1.17%) |
Nov 15, 2018 | 67.08 | 67.08 | 65.90 | 66.74 | 897,984 | -0.65(-0.96%) |
Nov 14, 2018 | 68.27 | 68.31 | 67.04 | 67.39 | 839,597 | -0.55(-0.81%) |
Nov 13, 2018 | 67.66 | 68.02 | 67.08 | 67.94 | 726,712 | +0.55(+0.81%) |
Nov 12, 2018 | 67.73 | 68.47 | 67.30 | 67.39 | 437,102 | -0.26(-0.38%) |
Nov 09, 2018 | 67.87 | 68.04 | 67.08 | 67.65 | 813,915 | -0.19(-0.27%) |
Nov 08, 2018 | 67.70 | 67.97 | 67.24 | 67.83 | 780,156 | -0.08(-0.12%) |
Nov 07, 2018 | 67.55 | 67.97 | 67.05 | 67.91 | 956,473 | +0.73(+1.09%) |
Nov 06, 2018 | 66.54 | 67.50 | 66.22 | 67.18 | 977,379 | +1.12(+1.70%) |
Nov 05, 2018 | 65.46 | 66.36 | 65.46 | 66.05 | 1,179,572 | +0.98(+1.50%) |
Nov 02, 2018 | 65.34 | 65.39 | 64.48 | 65.08 | 1,083,020 | -0.23(-0.36%) |
Nov 01, 2018 | 65.05 | 65.47 | 64.48 | 65.31 | 1,250,325 | +0.33(+0.52%) |
Oct 31, 2018 | 65.92 | 66.50 | 64.95 | 64.98 | 1,683,118 | -0.75(-1.15%) |
Oct 30, 2018 | 66.34 | 66.80 | 65.65 | 65.73 | 1,505,263 | -0.32(-0.49%) |
Oct 29, 2018 | 65.55 | 66.38 | 65.31 | 66.05 | 996,710 | +1.12(+1.73%) |
Oct 26, 2018 | 65.72 | 65.97 | 64.60 | 64.93 | 1,185,268 | -1.22(-1.85%) |
Oct 25, 2018 | 65.21 | 66.77 | 65.00 | 66.15 | 965,584 | +1.04(+1.60%) |
Oct 24, 2018 | 65.42 | 66.29 | 64.98 | 65.11 | 1,393,551 | -0.37(-0.57%) |
Oct 23, 2018 | 64.81 | 65.92 | 64.68 | 65.48 | 1,261,171 | +0.10(+0.15%) |
Oct 22, 2018 | 66.17 | 66.71 | 65.27 | 65.38 | 912,752 | -0.72(-1.09%) |
Oct 19, 2018 | 66.07 | 66.49 | 65.83 | 66.10 | 1,011,530 | +0.18(+0.27%) |
Oct 18, 2018 | 65.13 | 67.08 | 64.88 | 65.92 | 2,474,314 | +0.30(+0.46%) |
Oct 17, 2018 | 65.71 | 66.24 | 65.22 | 65.62 | 776,395 | -0.37(-0.56%) |
Oct 16, 2018 | 65.03 | 66.21 | 64.49 | 65.99 | 1,084,443 | +1.69(+2.64%) |
Oct 15, 2018 | 63.99 | 65.18 | 63.99 | 64.30 | 704,647 | +0.16(+0.26%) |
Oct 12, 2018 | 65.32 | 65.62 | 63.77 | 64.14 | 1,059,003 | -0.41(-0.63%) |
Oct 11, 2018 | 66.47 | 66.63 | 64.08 | 64.54 | 1,426,605 | -1.76(-2.65%) |
Oct 10, 2018 | 67.37 | 67.60 | 66.29 | 66.30 | 949,781 | -1.17(-1.73%) |
Oct 09, 2018 | 67.64 | 67.82 | 66.89 | 67.47 | 818,579 | +0.01(+0.01%) |
Oct 08, 2018 | 67.22 | 67.85 | 66.95 | 67.46 | 1,310,182 | +0.40(+0.59%) |
Oct 05, 2018 | 67.11 | 67.47 | 66.61 | 67.06 | 797,201 | -0.56(-0.82%) |
Oct 04, 2018 | 68.36 | 68.38 | 67.40 | 67.62 | 589,194 | -0.96(-1.40%) |
Oct 03, 2018 | 68.63 | 68.99 | 68.18 | 68.58 | 1,007,110 | -0.26(-0.37%) |
Oct 02, 2018 | 69.06 | 69.37 | 68.59 | 68.84 | 1,059,625 | -0.14(-0.21%) |
Oct 01, 2018 | 69.54 | 69.80 | 68.96 | 68.98 | 1,056,253 | -0.46(-0.67%) |
Sep 28, 2018 | 68.52 | 69.61 | 68.52 | 69.44 | 1,185,830 | +0.82(+1.19%) |
Sep 27, 2018 | 68.09 | 68.68 | 67.68 | 68.62 | 907,430 | +0.84(+1.24%) |
Sep 26, 2018 | 69.02 | 69.15 | 67.77 | 67.78 | 789,632 | -1.17(-1.70%) |
Sep 25, 2018 | 68.89 | 69.27 | 68.34 | 68.95 | 798,528 | +0.00(+0.00%) |
Sep 24, 2018 | 70.66 | 70.71 | 68.52 | 68.95 | 838,321 | -1.83(-2.58%) |
Sep 21, 2018 | 70.10 | 70.92 | 69.76 | 70.78 | 2,364,139 | +0.65(+0.93%) |
Sep 20, 2018 | 69.70 | 70.14 | 68.67 | 70.13 | 1,224,338 | +0.54(+0.78%) |
Sep 19, 2018 | 71.35 | 71.44 | 69.38 | 69.59 | 941,767 | -1.73(-2.43%) |
Sep 18, 2018 | 71.72 | 74.13 | 71.21 | 71.32 | 755,687 | -0.39(-0.54%) |
Sep 17, 2018 | 70.79 | 71.77 | 70.38 | 71.70 | 1,084,293 | +0.95(+1.35%) |
Sep 14, 2018 | 70.88 | 70.88 | 70.05 | 70.75 | 684,169 | -0.27(-0.38%) |
Sep 13, 2018 | 71.86 | 71.86 | 70.88 | 71.02 | 930,656 | -0.47(-0.66%) |
Sep 12, 2018 | 71.08 | 71.61 | 70.82 | 71.49 | 874,859 | +0.40(+0.56%) |
Sep 11, 2018 | 70.65 | 71.43 | 70.60 | 71.10 | 849,485 | +0.04(+0.06%) |
Sep 10, 2018 | 71.82 | 72.38 | 71.04 | 71.06 | 1,702,138 | -0.18(-0.26%) |
Sep 07, 2018 | 72.33 | 72.44 | 71.21 | 71.24 | 2,065,257 | -1.46(-2.01%) |
Sep 06, 2018 | 72.91 | 73.00 | 72.52 | 72.70 | 1,202,623 | -0.01(-0.02%) |
Sep 05, 2018 | 72.33 | 73.34 | 72.04 | 72.71 | 1,355,805 | +0.15(+0.20%) |
Sep 04, 2018 | 73.58 | 73.87 | 72.19 | 72.57 | 567,234 | -1.14(-1.54%) |
Aug 31, 2018 | 73.70 | 73.70 | 73.70 | 0 | +0.32(+0.43%) | |
Aug 30, 2018 | 73.88 | 73.90 | 73.05 | 73.39 | 375,953 | -0.30(-0.41%) |
Aug 29, 2018 | 73.64 | 73.91 | 73.26 | 73.69 | 552,202 | +0.20(+0.28%) |
Aug 28, 2018 | 72.93 | 73.65 | 72.69 | 73.48 | 491,341 | +0.64(+0.87%) |
Aug 27, 2018 | 72.91 | 73.02 | 72.31 | 72.85 | 506,738 | +0.00(+0.00%) |
Aug 24, 2018 | 72.48 | 72.88 | 72.44 | 72.85 | 470,703 | +0.24(+0.33%) |
Aug 23, 2018 | 73.09 | 73.19 | 72.59 | 72.61 | 537,169 | -0.42(-0.58%) |
Aug 22, 2018 | 73.15 | 73.60 | 72.99 | 73.03 | 378,178 | -0.36(-0.49%) |
Aug 21, 2018 | 74.31 | 74.39 | 73.36 | 73.39 | 642,128 | -1.09(-1.46%) |
Aug 20, 2018 | 75.06 | 75.21 | 74.32 | 74.48 | 465,827 | -0.25(-0.34%) |
Aug 17, 2018 | 74.09 | 74.95 | 73.91 | 74.73 | 596,630 | +0.66(+0.90%) |
Aug 16, 2018 | 73.19 | 74.08 | 73.13 | 74.07 | 429,824 | +0.85(+1.16%) |
Aug 15, 2018 | 72.92 | 73.48 | 72.88 | 73.22 | 582,038 | +0.30(+0.42%) |
Aug 14, 2018 | 73.09 | 73.39 | 72.74 | 72.92 | 623,761 | +0.04(+0.05%) |
Aug 13, 2018 | 73.32 | 73.48 | 72.74 | 72.88 | 470,949 | -0.40(-0.55%) |
Aug 10, 2018 | 73.79 | 74.13 | 73.27 | 73.29 | 485,151 | -0.73(-0.99%) |
Aug 09, 2018 | 74.28 | 74.33 | 73.86 | 74.02 | 455,562 | -0.20(-0.27%) |
Aug 08, 2018 | 74.83 | 74.83 | 74.16 | 74.22 | 491,860 | -0.49(-0.65%) |
Aug 07, 2018 | 74.57 | 75.08 | 74.00 | 74.71 | 951,429 | +0.22(+0.29%) |
Aug 06, 2018 | 73.77 | 74.52 | 73.48 | 74.49 | 594,090 | +0.79(+1.07%) |
Aug 03, 2018 | 72.92 | 73.73 | 72.64 | 73.70 | 616,036 | +0.86(+1.18%) |
Aug 02, 2018 | 72.91 | 73.32 | 72.69 | 72.83 | 403,961 | -0.40(-0.55%) |
Aug 01, 2018 | 72.37 | 73.31 | 72.22 | 73.24 | 649,720 | +0.44(+0.61%) |
Jul 31, 2018 | 71.29 | 73.00 | 70.89 | 72.79 | 1,196,951 | +1.82(+2.57%) |
Jul 30, 2018 | 70.98 | 71.44 | 70.73 | 70.97 | 748,697 | -0.17(-0.24%) |
Jul 27, 2018 | 71.97 | 72.06 | 70.88 | 71.14 | 887,296 | -0.49(-0.68%) |
Jul 26, 2018 | 71.47 | 71.64 | 71.01 | 71.63 | 764,747 | +0.28(+0.40%) |
Jul 25, 2018 | 70.53 | 71.46 | 70.53 | 71.34 | 672,697 | +0.74(+1.05%) |
Jul 24, 2018 | 71.16 | 69.84 | 70.60 | 1,091,141 | +0.26(+0.37%) | |
Jul 23, 2018 | 70.24 | 70.36 | 69.16 | 70.34 | 1,415,765 | +0.23(+0.33%) |
Jul 20, 2018 | 71.42 | 71.65 | 70.05 | 70.11 | 1,337,496 | -1.66(-2.31%) |
Jul 19, 2018 | 70.95 | 72.42 | 70.00 | 71.77 | 1,202,402 | +0.73(+1.03%) |
Jul 18, 2018 | 70.74 | 71.15 | 70.36 | 71.03 | 1,574,372 | +0.29(+0.41%) |
Jul 17, 2018 | 72.05 | 72.21 | 70.69 | 70.74 | 941,856 | -1.24(-1.72%) |
Jul 16, 2018 | 72.41 | 72.53 | 71.51 | 71.98 | 1,008,953 | -0.71(-0.98%) |
Jul 13, 2018 | 72.74 | 72.91 | 72.38 | 72.69 | 762,709 | +0.11(+0.16%) |
Jul 12, 2018 | 72.21 | 72.73 | 71.78 | 72.58 | 1,034,017 | +0.71(+0.99%) |
Jul 11, 2018 | 72.01 | 72.37 | 71.82 | 71.87 | 467,644 | -0.15(-0.21%) |
Jul 10, 2018 | 72.29 | 72.50 | 71.84 | 72.02 | 1,045,343 | -0.37(-0.51%) |
Jul 09, 2018 | 72.52 | 72.52 | 71.85 | 72.38 | 562,420 | -0.13(-0.18%) |
Jul 06, 2018 | 72.55 | 73.19 | 72.28 | 72.51 | 699,211 | +0.11(+0.16%) |
Jul 05, 2018 | 71.67 | 72.44 | 71.47 | 72.40 | 936,461 | +0.90(+1.25%) |
Jul 03, 2018 | 71.50 | 71.50 | 71.50 | 0 | +0.64(+0.91%) | |
Jul 02, 2018 | 70.95 | 71.37 | 69.83 | 70.86 | 1,016,470 | -0.11(-0.16%) |
Jun 29, 2018 | 71.18 | 72.33 | 70.72 | 70.97 | 1,904,717 | -0.19(-0.27%) |
Jun 28, 2018 | 70.18 | 71.40 | 70.18 | 71.16 | 939,747 | +1.00(+1.42%) |
Jun 27, 2018 | 70.42 | 70.96 | 69.82 | 70.16 | 865,652 | +0.03(+0.04%) |
Jun 26, 2018 | 70.56 | 70.71 | 70.06 | 70.14 | 1,438,024 | -0.32(-0.45%) |
Jun 25, 2018 | 71.21 | 71.26 | 70.05 | 70.45 | 1,095,349 | -0.69(-0.96%) |
Jun 22, 2018 | 70.50 | 71.18 | 70.07 | 71.14 | 1,407,320 | +0.97(+1.39%) |
Jun 21, 2018 | 70.45 | 70.84 | 70.02 | 70.16 | 1,451,392 | -0.33(-0.47%) |
Jun 20, 2018 | 69.72 | 70.65 | 69.60 | 70.49 | 743,527 | +0.91(+1.31%) |
Jun 19, 2018 | 69.53 | 70.07 | 69.41 | 69.58 | 1,331,316 | -0.29(-0.42%) |
Jun 18, 2018 | 69.39 | 69.93 | 69.07 | 69.88 | 1,970,912 | +0.33(+0.47%) |
Jun 15, 2018 | 69.86 | 68.51 | 69.55 | 2,873,397 | +1.04(+1.51%) | |
Jun 14, 2018 | 67.36 | 68.60 | 67.35 | 68.51 | 1,644,760 | +1.44(+2.14%) |
Jun 13, 2018 | 68.29 | 68.36 | 66.89 | 67.08 | 1,944,131 | -1.16(-1.70%) |
Jun 12, 2018 | 68.29 | 68.83 | 68.08 | 68.24 | 1,679,045 | -0.06(-0.08%) |
Jun 11, 2018 | 68.97 | 68.97 | 68.28 | 68.29 | 671,836 | -0.71(-1.03%) |
Jun 08, 2018 | 69.13 | 69.35 | 68.77 | 69.01 | 573,244 | -0.14(-0.20%) |
Jun 07, 2018 | 69.42 | 69.60 | 68.80 | 69.15 | 894,501 | -0.22(-0.31%) |
Jun 06, 2018 | 69.50 | 69.37 | 814,318 | +0.51(+0.74%) | ||
Jun 05, 2018 | 68.97 | 69.36 | 68.60 | 68.85 | 1,520,200 | +0.03(+0.04%) |
Jun 04, 2018 | 68.87 | 68.87 | 68.08 | 68.83 | 1,512,001 | +0.21(+0.31%) |
Jun 01, 2018 | 68.69 | 68.69 | 67.98 | 68.62 | 1,135,301 | +0.33(+0.48%) |
May 31, 2018 | 67.76 | 68.46 | 67.15 | 68.29 | 2,137,950 | +0.19(+0.28%) |
May 30, 2018 | 67.15 | 68.41 | 66.84 | 68.10 | 865,369 | +1.14(+1.70%) |
May 29, 2018 | 66.71 | 67.37 | 66.40 | 66.96 | 1,253,447 | -0.17(-0.25%) |
May 25, 2018 | 67.13 | 67.13 | 67.13 | 0 | +0.10(+0.15%) | |
May 24, 2018 | 67.43 | 67.71 | 66.75 | 67.03 | 900,694 | -0.36(-0.53%) |
May 23, 2018 | 66.64 | 67.59 | 66.54 | 67.38 | 1,638,251 | +0.77(+1.16%) |
May 22, 2018 | 66.74 | 66.96 | 66.12 | 66.61 | 1,350,245 | -0.12(-0.18%) |
May 21, 2018 | 66.30 | 67.25 | 65.51 | 66.73 | 1,573,716 | +0.72(+1.09%) |
May 18, 2018 | 66.21 | 66.48 | 65.79 | 66.01 | 3,487,966 | -0.21(-0.32%) |
May 17, 2018 | 66.57 | 66.95 | 66.00 | 66.22 | 1,413,344 | -0.39(-0.58%) |
May 16, 2018 | 67.71 | 67.91 | 66.51 | 66.61 | 1,731,456 | -0.95(-1.41%) |
May 15, 2018 | 68.83 | 68.97 | 67.33 | 67.56 | 1,929,158 | -1.74(-2.51%) |
May 14, 2018 | 70.07 | 70.24 | 69.05 | 69.30 | 1,646,753 | -0.78(-1.12%) |
May 11, 2018 | 70.98 | 71.17 | 69.93 | 70.08 | 877,803 | -0.80(-1.13%) |
May 10, 2018 | 70.93 | 71.23 | 70.45 | 70.88 | 865,223 | +0.22(+0.31%) |
May 09, 2018 | 70.19 | 70.82 | 69.95 | 70.66 | 875,136 | +0.45(+0.64%) |
May 08, 2018 | 70.15 | 70.47 | 69.74 | 70.21 | 1,074,870 | -0.06(-0.09%) |
May 07, 2018 | 70.40 | 70.51 | 70.01 | 70.28 | 1,136,065 | +0.31(+0.44%) |
May 04, 2018 | 68.27 | 70.29 | 68.26 | 69.97 | 1,576,416 | +1.69(+2.47%) |
May 03, 2018 | 67.78 | 68.55 | 67.70 | 68.28 | 3,367,556 | +0.35(+0.52%) |
May 02, 2018 | 68.41 | 68.52 | 66.94 | 67.93 | 1,726,517 | -0.81(-1.18%) |
May 01, 2018 | 68.48 | 69.15 | 68.02 | 68.74 | 2,161,686 | +0.30(+0.44%) |
Apr 30, 2018 | 69.38 | 69.50 | 68.34 | 68.44 | 1,638,361 | -0.62(-0.89%) |
Apr 27, 2018 | 68.11 | 69.64 | 68.03 | 69.06 | 1,622,562 | +0.67(+0.97%) |
Apr 26, 2018 | 67.62 | 68.81 | 67.48 | 68.39 | 1,191,359 | +0.90(+1.33%) |
Apr 25, 2018 | 67.28 | 67.90 | 66.82 | 67.50 | 1,226,592 | +0.15(+0.23%) |
Apr 24, 2018 | 67.17 | 67.62 | 66.62 | 67.34 | 1,026,409 | -0.04(-0.05%) |
Apr 23, 2018 | 67.38 | 67.75 | 66.86 | 67.38 | 1,091,226 | +0.15(+0.23%) |
Apr 20, 2018 | 67.90 | 68.71 | 66.63 | 67.22 | 1,202,480 | -0.74(-1.08%) |
Apr 19, 2018 | 67.66 | 68.78 | 66.45 | 67.96 | 1,234,387 | +0.38(+0.56%) |
Apr 18, 2018 | 68.27 | 68.55 | 67.37 | 67.58 | 1,072,202 | -0.40(-0.59%) |
Apr 17, 2018 | 67.66 | 68.48 | 67.27 | 67.98 | 894,765 | +0.39(+0.58%) |
Apr 16, 2018 | 67.05 | 67.87 | 66.46 | 67.59 | 1,115,652 | +0.97(+1.45%) |
Apr 13, 2018 | 66.56 | 66.77 | 66.01 | 66.62 | 1,039,752 | +0.10(+0.15%) |
Apr 12, 2018 | 66.67 | 66.69 | 65.80 | 66.52 | 1,268,255 | -0.08(-0.12%) |
Apr 11, 2018 | 66.21 | 67.29 | 65.92 | 66.60 | 689,237 | -0.06(-0.08%) |
Apr 10, 2018 | 66.49 | 67.12 | 65.96 | 66.66 | 926,749 | +0.52(+0.78%) |
Apr 09, 2018 | 66.37 | 66.90 | 65.98 | 66.14 | 799,610 | -0.05(-0.07%) |
Apr 06, 2018 | 67.03 | 67.67 | 65.98 | 66.19 | 1,358,732 | -1.04(-1.54%) |
Apr 05, 2018 | 67.67 | 67.67 | 66.56 | 67.22 | 895,783 | -0.22(-0.33%) |
Apr 04, 2018 | 67.32 | 68.16 | 66.72 | 67.45 | 1,774,434 | -0.34(-0.50%) |
Apr 03, 2018 | 66.84 | 68.07 | 66.22 | 67.78 | 1,350,381 | +1.00(+1.50%) |