Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 76.31 | 76.31 | 76.03 | 76.08 | 31,104 | -0.27(-0.35%) |
Feb 27, 2019 | 75.96 | 76.35 | 75.73 | 76.34 | 31,720 | +0.28(+0.37%) |
Feb 26, 2019 | 76.13 | 76.36 | 76.06 | 76.06 | 20,816 | -0.16(-0.21%) |
Feb 25, 2019 | 76.62 | 76.72 | 76.22 | 76.22 | 79,590 | +0.25(+0.33%) |
Feb 22, 2019 | 75.66 | 76.00 | 75.64 | 75.97 | 33,800 | +0.52(+0.69%) |
Feb 21, 2019 | 75.67 | 75.68 | 75.19 | 75.45 | 43,656 | -0.22(-0.30%) |
Feb 20, 2019 | 75.23 | 75.75 | 75.23 | 75.67 | 54,934 | +0.36(+0.48%) |
Feb 19, 2019 | 75.01 | 75.50 | 75.01 | 75.31 | 64,814 | +0.00(+0.00%) |
Feb 15, 2019 | 74.58 | 75.31 | 74.58 | 75.31 | 208,800 | +0.98(+1.31%) |
Feb 14, 2019 | 74.30 | 74.58 | 74.08 | 74.33 | 429,372 | -0.28(-0.37%) |
Feb 13, 2019 | 74.45 | 74.80 | 74.34 | 74.61 | 254,742 | +0.40(+0.54%) |
Feb 12, 2019 | 73.46 | 74.28 | 73.46 | 74.21 | 142,538 | +1.14(+1.57%) |
Feb 11, 2019 | 73.00 | 73.13 | 72.88 | 73.06 | 59,472 | +0.36(+0.49%) |
Feb 08, 2019 | 72.17 | 72.71 | 71.94 | 72.71 | 105,200 | +0.19(+0.26%) |
Feb 07, 2019 | 72.56 | 72.87 | 71.94 | 72.52 | 566,124 | -0.54(-0.73%) |
Feb 06, 2019 | 73.03 | 73.32 | 72.62 | 73.06 | 178,284 | -0.01(-0.01%) |
Feb 05, 2019 | 72.50 | 73.06 | 72.44 | 73.06 | 243,234 | +0.61(+0.83%) |
Feb 04, 2019 | 71.88 | 72.46 | 71.53 | 72.46 | 138,862 | +0.88(+1.24%) |
Feb 01, 2019 | 71.48 | 71.97 | 71.38 | 71.58 | 82,800 | +0.22(+0.30%) |
Jan 31, 2019 | 71.13 | 71.69 | 70.98 | 71.36 | 107,152 | +0.20(+0.28%) |
Jan 30, 2019 | 70.77 | 71.50 | 70.12 | 71.16 | 271,144 | +1.01(+1.44%) |
Jan 29, 2019 | 69.70 | 70.31 | 69.70 | 70.15 | 707,878 | +0.58(+0.83%) |
Jan 28, 2019 | 69.38 | 69.58 | 68.95 | 69.58 | 315,264 | -0.61(-0.88%) |
Jan 25, 2019 | 69.72 | 70.35 | 69.72 | 70.19 | 95,400 | +0.95(+1.38%) |
Jan 24, 2019 | 68.80 | 69.45 | 68.80 | 69.23 | 132,160 | +0.47(+0.69%) |
Jan 23, 2019 | 68.97 | 69.33 | 68.08 | 68.76 | 162,610 | +0.01(+0.01%) |
Jan 22, 2019 | 69.45 | 69.45 | 68.37 | 68.75 | 313,772 | -1.20(-1.72%) |
Jan 18, 2019 | 69.29 | 70.14 | 69.25 | 69.96 | 176,000 | +1.25(+1.83%) |
Jan 17, 2019 | 67.52 | 69.00 | 67.45 | 68.70 | 357,820 | +0.97(+1.42%) |
Jan 16, 2019 | 67.58 | 67.89 | 67.53 | 67.74 | 80,360 | +0.18(+0.27%) |
Jan 15, 2019 | 67.55 | 67.69 | 67.26 | 67.56 | 321,616 | -0.01(-0.01%) |
Jan 14, 2019 | 67.04 | 67.83 | 66.98 | 67.56 | 121,782 | -0.14(-0.21%) |
Jan 11, 2019 | 67.47 | 67.71 | 67.17 | 67.70 | 47,000 | -0.10(-0.15%) |
Jan 10, 2019 | 66.44 | 67.83 | 66.44 | 67.81 | 115,282 | +0.93(+1.39%) |
Jan 09, 2019 | 66.72 | 67.15 | 66.52 | 66.88 | 138,194 | +0.42(+0.64%) |
Jan 08, 2019 | 66.19 | 66.62 | 65.78 | 66.45 | 252,396 | +1.06(+1.61%) |
Jan 07, 2019 | 65.01 | 65.88 | 64.72 | 65.39 | 74,048 | +0.46(+0.71%) |
Jan 04, 2019 | 63.58 | 65.00 | 63.58 | 64.94 | 173,800 | +2.38(+3.80%) |
Jan 03, 2019 | 63.90 | 63.90 | 62.45 | 62.56 | 388,064 | -1.86(-2.88%) |
Jan 02, 2019 | 63.20 | 64.54 | 63.20 | 64.42 | 253,150 | +0.15(+0.23%) |
Dec 31, 2018 | 64.03 | 64.27 | 63.53 | 64.27 | 334,200 | +0.63(+1.00%) |
Dec 28, 2018 | 64.06 | 64.44 | 63.34 | 63.63 | 366,000 | -0.09(-0.15%) |
Dec 27, 2018 | 61.91 | 63.73 | 61.41 | 63.73 | 622,424 | +0.91(+1.45%) |
Dec 26, 2018 | 59.87 | 62.88 | 59.79 | 62.81 | 269,288 | +2.78(+4.63%) |
Dec 24, 2018 | 60.85 | 61.86 | 60.03 | 60.03 | 334,200 | -1.75(-2.82%) |
Dec 21, 2018 | 63.38 | 63.90 | 61.68 | 61.78 | 507,000 | -1.35(-2.15%) |
Dec 20, 2018 | 63.95 | 64.35 | 62.42 | 63.13 | 440,262 | -1.16(-1.80%) |
Dec 19, 2018 | 65.34 | 66.44 | 63.88 | 64.29 | 573,472 | -1.16(-1.77%) |
Dec 18, 2018 | 65.73 | 66.17 | 65.08 | 65.45 | 160,788 | +0.27(+0.41%) |
Dec 17, 2018 | 66.18 | 66.88 | 64.80 | 65.19 | 279,614 | -1.50(-2.24%) |
Dec 14, 2018 | 66.95 | 67.44 | 66.50 | 66.68 | 193,000 | -0.97(-1.43%) |
Dec 13, 2018 | 68.30 | 68.70 | 67.36 | 67.65 | 132,566 | -0.20(-0.30%) |
Dec 12, 2018 | 68.36 | 68.86 | 67.86 | 67.86 | 176,304 | +0.39(+0.58%) |
Dec 11, 2018 | 68.81 | 69.01 | 67.06 | 67.47 | 468,354 | -0.33(-0.49%) |
Dec 10, 2018 | 67.58 | 67.99 | 66.45 | 67.80 | 253,020 | +0.19(+0.29%) |
Dec 07, 2018 | 69.16 | 69.70 | 67.43 | 67.61 | 219,800 | -1.68(-2.42%) |
Dec 06, 2018 | 68.38 | 69.30 | 67.33 | 69.28 | 360,680 | -0.42(-0.60%) |
Dec 04, 2018 | 72.42 | 72.42 | 69.64 | 69.70 | 193,200 | -3.05(-4.19%) |
Dec 03, 2018 | 73.12 | 73.53 | 72.32 | 72.75 | 115,174 | +0.91(+1.26%) |
Nov 30, 2018 | 71.08 | 71.90 | 71.08 | 71.84 | 156,200 | +0.70(+0.98%) |
Nov 29, 2018 | 71.19 | 71.50 | 70.71 | 71.14 | 176,270 | -0.16(-0.22%) |
Nov 28, 2018 | 69.78 | 71.30 | 69.45 | 71.30 | 399,420 | +1.78(+2.56%) |
Nov 27, 2018 | 69.45 | 69.59 | 68.98 | 69.52 | 145,358 | -0.27(-0.39%) |
Nov 26, 2018 | 69.57 | 69.95 | 69.23 | 69.79 | 240,794 | +0.84(+1.21%) |
Nov 23, 2018 | 68.64 | 69.42 | 68.49 | 68.95 | 299,000 | -0.22(-0.32%) |
Nov 21, 2018 | 69.17 | 69.17 | 69.17 | 0 | +0.54(+0.78%) | |
Nov 20, 2018 | 68.75 | 69.33 | 68.31 | 68.64 | 436,782 | -1.40(-2.00%) |
Nov 19, 2018 | 71.42 | 71.42 | 69.85 | 70.03 | 165,026 | -1.44(-2.01%) |
Nov 16, 2018 | 71.08 | 71.88 | 70.97 | 71.47 | 195,400 | +0.02(+0.02%) |
Nov 15, 2018 | 70.00 | 71.69 | 69.66 | 71.46 | 418,970 | +1.06(+1.51%) |
Nov 14, 2018 | 71.28 | 71.61 | 70.08 | 70.39 | 278,118 | -0.31(-0.44%) |
Nov 13, 2018 | 70.70 | 71.57 | 70.47 | 70.70 | 200,770 | +0.23(+0.33%) |
Nov 12, 2018 | 71.85 | 71.85 | 70.39 | 70.47 | 121,980 | -1.56(-2.17%) |
Nov 09, 2018 | 72.39 | 72.39 | 71.53 | 72.03 | 84,200 | -0.75(-1.03%) |
Nov 08, 2018 | 72.83 | 73.07 | 72.55 | 72.78 | 308,156 | -0.21(-0.28%) |
Nov 07, 2018 | 72.37 | 73.04 | 71.88 | 72.99 | 327,240 | +1.28(+1.78%) |
Nov 06, 2018 | 70.83 | 71.75 | 70.83 | 71.72 | 145,658 | +0.76(+1.07%) |
Nov 05, 2018 | 70.76 | 71.21 | 70.48 | 70.96 | 78,188 | +0.29(+0.41%) |
Nov 02, 2018 | 71.19 | 71.59 | 70.29 | 70.67 | 287,200 | -0.16(-0.23%) |
Nov 01, 2018 | 69.91 | 71.02 | 69.77 | 70.83 | 767,124 | +1.10(+1.58%) |
Oct 31, 2018 | 69.57 | 70.45 | 69.57 | 69.72 | 135,908 | +0.80(+1.17%) |
Oct 30, 2018 | 67.31 | 68.96 | 67.31 | 68.92 | 240,000 | +1.42(+2.11%) |
Oct 29, 2018 | 69.48 | 69.72 | 66.58 | 67.50 | 307,738 | -1.14(-1.67%) |
Oct 26, 2018 | 68.48 | 69.48 | 67.72 | 68.64 | 305,000 | -0.83(-1.20%) |
Oct 25, 2018 | 69.12 | 69.86 | 68.95 | 69.47 | 335,346 | +0.80(+1.17%) |
Oct 24, 2018 | 71.15 | 71.47 | 68.57 | 68.67 | 242,688 | -2.41(-3.40%) |
Oct 23, 2018 | 70.56 | 71.56 | 69.92 | 71.08 | 235,056 | -0.95(-1.32%) |
Oct 22, 2018 | 72.42 | 72.42 | 71.70 | 72.03 | 224,078 | -0.23(-0.31%) |
Oct 19, 2018 | 72.83 | 72.91 | 72.00 | 72.26 | 127,600 | -0.13(-0.18%) |
Oct 18, 2018 | 73.31 | 73.46 | 72.03 | 72.39 | 114,722 | -1.37(-1.86%) |
Oct 17, 2018 | 74.23 | 74.35 | 73.19 | 73.76 | 146,984 | -0.48(-0.65%) |
Oct 16, 2018 | 73.16 | 74.28 | 72.81 | 74.24 | 268,842 | +1.48(+2.03%) |
Oct 15, 2018 | 72.62 | 73.24 | 72.61 | 72.76 | 78,010 | +0.02(+0.03%) |
Oct 12, 2018 | 73.32 | 73.36 | 71.88 | 72.74 | 85,400 | +0.63(+0.88%) |
Oct 11, 2018 | 73.50 | 74.10 | 72.03 | 72.11 | 157,866 | -1.74(-2.36%) |
Oct 10, 2018 | 76.42 | 76.61 | 73.81 | 73.85 | 105,878 | -2.83(-3.68%) |
Oct 09, 2018 | 77.15 | 77.31 | 76.67 | 76.67 | 64,276 | -1.03(-1.33%) |
Oct 08, 2018 | 77.72 | 77.77 | 76.95 | 77.70 | 116,754 | -0.16(-0.20%) |
Oct 05, 2018 | 78.33 | 78.64 | 77.42 | 77.86 | 157,600 | -0.53(-0.67%) |
Oct 04, 2018 | 78.80 | 78.92 | 77.84 | 78.39 | 83,262 | -0.52(-0.65%) |
Oct 03, 2018 | 79.05 | 79.30 | 78.77 | 78.90 | 145,906 | +0.26(+0.32%) |
Oct 02, 2018 | 78.62 | 78.81 | 78.36 | 78.64 | 201,192 | +0.07(+0.09%) |
Oct 01, 2018 | 78.86 | 79.22 | 78.33 | 78.58 | 943,260 | +0.51(+0.65%) |
Sep 28, 2018 | 77.55 | 78.30 | 77.55 | 78.06 | 260,200 | -0.03(-0.04%) |
Sep 27, 2018 | 78.14 | 78.48 | 78.08 | 78.10 | 42,396 | -0.05(-0.06%) |
Sep 26, 2018 | 78.55 | 78.62 | 77.93 | 78.15 | 51,308 | -0.45(-0.58%) |
Sep 25, 2018 | 78.74 | 78.93 | 78.58 | 78.61 | 20,886 | -0.13(-0.17%) |
Sep 24, 2018 | 79.47 | 79.47 | 78.61 | 78.73 | 51,698 | -0.77(-0.97%) |
Sep 21, 2018 | 80.28 | 80.28 | 79.47 | 79.50 | 88,200 | +0.11(+0.14%) |
Sep 20, 2018 | 79.73 | 79.73 | 79.14 | 79.39 | 58,628 | +0.22(+0.28%) |
Sep 19, 2018 | 79.15 | 79.51 | 79.07 | 79.17 | 53,234 | -0.08(-0.11%) |
Sep 18, 2018 | 78.72 | 79.35 | 78.56 | 79.25 | 46,230 | +0.64(+0.82%) |
Sep 17, 2018 | 78.66 | 78.94 | 78.42 | 78.61 | 24,872 | -0.21(-0.27%) |
Sep 14, 2018 | 78.39 | 78.89 | 78.39 | 78.82 | 33,200 | +0.40(+0.51%) |
Sep 13, 2018 | 78.30 | 78.75 | 78.30 | 78.42 | 33,532 | +0.28(+0.36%) |
Sep 12, 2018 | 77.83 | 78.22 | 77.59 | 78.14 | 46,596 | +0.32(+0.40%) |
Sep 11, 2018 | 77.58 | 78.02 | 77.45 | 77.82 | 28,986 | +0.04(+0.05%) |
Sep 10, 2018 | 77.75 | 77.96 | 77.75 | 77.78 | 26,044 | +0.42(+0.54%) |
Sep 07, 2018 | 77.19 | 77.64 | 77.05 | 77.36 | 46,400 | -0.22(-0.29%) |
Sep 06, 2018 | 77.46 | 77.78 | 77.35 | 77.59 | 36,016 | +0.28(+0.36%) |
Sep 05, 2018 | 76.73 | 77.34 | 76.72 | 77.31 | 31,836 | +0.29(+0.38%) |
Sep 04, 2018 | 76.80 | 77.07 | 76.61 | 77.02 | 110,660 | -0.11(-0.14%) |
Aug 31, 2018 | 77.13 | 77.13 | 77.13 | 0 | +0.09(+0.12%) | |
Aug 30, 2018 | 77.55 | 77.55 | 76.92 | 77.03 | 46,734 | -0.51(-0.65%) |
Aug 29, 2018 | 77.18 | 77.61 | 77.18 | 77.54 | 43,138 | +0.35(+0.45%) |
Aug 28, 2018 | 77.41 | 77.56 | 77.19 | 77.19 | 184,752 | -0.16(-0.20%) |
Aug 27, 2018 | 76.75 | 77.43 | 76.75 | 77.35 | 78,582 | +0.83(+1.08%) |
Aug 24, 2018 | 76.27 | 76.58 | 76.23 | 76.52 | 61,000 | +0.38(+0.49%) |
Aug 23, 2018 | 76.43 | 76.43 | 76.06 | 76.14 | 22,904 | -0.20(-0.26%) |
Aug 22, 2018 | 76.77 | 76.99 | 76.34 | 76.34 | 32,482 | -0.47(-0.61%) |
Aug 21, 2018 | 76.28 | 76.89 | 76.28 | 76.81 | 48,612 | +0.54(+0.71%) |
Aug 20, 2018 | 76.14 | 76.48 | 76.08 | 76.27 | 59,190 | +0.35(+0.46%) |
Aug 17, 2018 | 75.28 | 76.07 | 75.28 | 75.92 | 55,600 | +0.47(+0.62%) |
Aug 16, 2018 | 75.34 | 75.60 | 75.16 | 75.45 | 66,578 | +0.80(+1.06%) |
Aug 15, 2018 | 74.62 | 74.74 | 73.97 | 74.66 | 116,058 | -0.52(-0.69%) |
Aug 14, 2018 | 74.79 | 75.42 | 74.79 | 75.18 | 36,042 | +0.53(+0.71%) |
Aug 13, 2018 | 75.00 | 75.26 | 74.53 | 74.65 | 102,156 | -0.38(-0.51%) |
Aug 10, 2018 | 75.02 | 75.28 | 74.81 | 75.03 | 26,400 | -0.45(-0.60%) |
Aug 09, 2018 | 75.72 | 75.95 | 75.47 | 75.48 | 26,798 | -0.28(-0.37%) |
Aug 08, 2018 | 76.11 | 76.11 | 75.68 | 75.77 | 26,340 | -0.30(-0.39%) |
Aug 07, 2018 | 75.61 | 76.14 | 75.61 | 76.06 | 29,492 | +0.53(+0.71%) |
Aug 06, 2018 | 75.23 | 75.54 | 75.20 | 75.53 | 37,736 | +0.23(+0.31%) |
Aug 03, 2018 | 75.16 | 75.31 | 74.94 | 75.30 | 23,000 | +0.04(+0.05%) |
Aug 02, 2018 | 74.56 | 75.33 | 74.49 | 75.25 | 36,410 | +0.21(+0.28%) |
Aug 01, 2018 | 75.58 | 75.58 | 74.81 | 75.05 | 120,296 | -0.69(-0.91%) |
Jul 31, 2018 | 74.72 | 75.86 | 74.72 | 75.73 | 103,764 | +1.23(+1.66%) |
Jul 30, 2018 | 75.35 | 75.61 | 74.48 | 74.50 | 59,576 | -0.85(-1.13%) |
Jul 27, 2018 | 75.76 | 75.90 | 75.05 | 75.35 | 142,600 | -0.34(-0.46%) |
Jul 26, 2018 | 75.45 | 75.81 | 75.28 | 75.69 | 225,792 | +0.25(+0.34%) |
Jul 25, 2018 | 74.17 | 75.47 | 74.01 | 75.44 | 512,984 | +1.02(+1.36%) |
Jul 24, 2018 | 74.30 | 74.79 | 74.09 | 74.42 | 92,494 | +0.33(+0.45%) |
Jul 23, 2018 | 74.41 | 74.41 | 74.02 | 74.09 | 282,376 | -0.32(-0.43%) |
Jul 20, 2018 | 74.42 | 74.70 | 74.22 | 74.42 | 66,978 | -0.12(-0.16%) |
Jul 19, 2018 | 74.16 | 74.66 | 73.95 | 74.53 | 125,912 | +0.03(+0.05%) |
Jul 18, 2018 | 74.03 | 74.56 | 74.03 | 74.50 | 100,926 | +0.50(+0.68%) |
Jul 17, 2018 | 73.39 | 74.05 | 73.39 | 74.00 | 56,086 | +0.41(+0.56%) |
Jul 16, 2018 | 74.26 | 74.26 | 73.50 | 73.58 | 49,884 | -0.45(-0.61%) |
Jul 13, 2018 | 73.64 | 74.15 | 73.64 | 74.03 | 61,400 | +0.30(+0.41%) |
Jul 12, 2018 | 73.38 | 73.78 | 73.13 | 73.73 | 92,876 | +0.76(+1.04%) |
Jul 11, 2018 | 73.22 | 73.43 | 72.87 | 72.97 | 116,268 | -0.94(-1.27%) |
Jul 10, 2018 | 73.74 | 74.00 | 73.57 | 73.91 | 89,620 | +0.22(+0.30%) |
Jul 09, 2018 | 72.82 | 73.69 | 72.82 | 73.69 | 154,792 | +1.14(+1.57%) |
Jul 06, 2018 | 72.11 | 72.71 | 71.98 | 72.55 | 564,340 | +0.31(+0.43%) |
Jul 05, 2018 | 72.05 | 72.25 | 71.56 | 72.24 | 105,840 | +0.52(+0.72%) |
Jul 03, 2018 | 71.72 | 71.72 | 71.72 | 0 | -0.21(-0.28%) | |
Jul 02, 2018 | 71.41 | 71.97 | 71.12 | 71.93 | 277,734 | +0.08(+0.11%) |
Jun 29, 2018 | 72.47 | 71.85 | 315,736 | +0.27(+0.38%) | ||
Jun 28, 2018 | 71.25 | 71.81 | 70.91 | 71.58 | 94,828 | +0.31(+0.43%) |
Jun 27, 2018 | 72.20 | 72.86 | 71.27 | 71.27 | 416,182 | -0.69(-0.95%) |
Jun 26, 2018 | 72.05 | 72.30 | 71.83 | 71.95 | 146,330 | -0.06(-0.09%) |
Jun 25, 2018 | 72.59 | 72.71 | 71.62 | 72.02 | 298,628 | -1.06(-1.44%) |
Jun 22, 2018 | 73.80 | 73.80 | 73.02 | 73.08 | 105,294 | +0.23(+0.31%) |
Jun 21, 2018 | 73.55 | 73.55 | 72.75 | 72.85 | 82,918 | -0.87(-1.17%) |
Jun 20, 2018 | 73.83 | 73.92 | 73.56 | 73.72 | 142,010 | +0.06(+0.07%) |
Jun 19, 2018 | 74.00 | 74.12 | 73.25 | 73.66 | 358,498 | -1.26(-1.68%) |
Jun 18, 2018 | 74.50 | 74.92 | 74.34 | 74.92 | 31,586 | -0.12(-0.17%) |
Jun 15, 2018 | 75.09 | 74.30 | 75.05 | 85,098 | -0.12(-0.16%) | |
Jun 14, 2018 | 75.48 | 75.66 | 74.98 | 75.17 | 41,836 | -0.13(-0.18%) |
Jun 13, 2018 | 75.81 | 75.86 | 75.24 | 75.30 | 548,432 | -0.56(-0.74%) |
Jun 12, 2018 | 75.85 | 75.97 | 75.60 | 75.86 | 32,710 | +0.14(+0.18%) |
Jun 11, 2018 | 75.61 | 75.91 | 75.61 | 75.72 | 40,554 | +0.09(+0.12%) |
Jun 08, 2018 | 75.06 | 75.63 | 75.06 | 75.63 | 70,946 | +0.36(+0.48%) |
Jun 07, 2018 | 75.38 | 75.53 | 74.94 | 75.27 | 62,374 | -0.03(-0.03%) |
Jun 06, 2018 | 75.29 | 75.29 | 57,658 | +0.71(+0.95%) | ||
Jun 05, 2018 | 74.23 | 74.62 | 74.23 | 74.58 | 71,180 | +0.28(+0.38%) |
Jun 04, 2018 | 74.52 | 74.56 | 74.22 | 74.30 | 30,398 | +0.12(+0.16%) |
Jun 01, 2018 | 73.70 | 74.31 | 73.70 | 74.17 | 68,650 | +0.86(+1.17%) |
May 31, 2018 | 74.17 | 74.17 | 73.19 | 73.32 | 88,722 | -0.89(-1.19%) |
May 30, 2018 | 73.64 | 74.34 | 73.61 | 74.20 | 346,152 | +0.91(+1.23%) |
May 29, 2018 | 73.75 | 73.89 | 72.94 | 73.30 | 122,440 | -0.95(-1.29%) |
May 25, 2018 | 74.25 | 74.25 | 74.25 | 0 | -0.17(-0.23%) | |
May 24, 2018 | 74.00 | 74.53 | 73.89 | 74.42 | 59,932 | +0.27(+0.36%) |
May 23, 2018 | 73.67 | 74.16 | 73.58 | 74.16 | 76,358 | +0.00(+0.00%) |
May 22, 2018 | 75.21 | 75.21 | 74.16 | 74.16 | 97,082 | -0.89(-1.18%) |
May 21, 2018 | 74.60 | 75.22 | 74.60 | 75.05 | 181,610 | +0.93(+1.25%) |
May 18, 2018 | 73.61 | 74.17 | 73.61 | 74.11 | 31,118 | +0.41(+0.56%) |
May 17, 2018 | 73.45 | 73.94 | 73.09 | 73.70 | 39,108 | +0.28(+0.38%) |
May 16, 2018 | 72.95 | 73.62 | 72.95 | 73.42 | 163,846 | +0.24(+0.33%) |
May 15, 2018 | 72.96 | 73.19 | 72.89 | 73.18 | 76,054 | -0.27(-0.37%) |
May 14, 2018 | 73.62 | 73.88 | 73.31 | 73.45 | 52,028 | -0.13(-0.18%) |
May 11, 2018 | 73.42 | 73.81 | 73.39 | 73.58 | 34,386 | +0.16(+0.21%) |
May 10, 2018 | 73.10 | 73.55 | 73.10 | 73.42 | 45,296 | +0.49(+0.68%) |
May 09, 2018 | 72.29 | 73.11 | 72.29 | 72.93 | 89,040 | +0.75(+1.03%) |
May 08, 2018 | 71.46 | 72.23 | 71.46 | 72.19 | 53,566 | +0.48(+0.68%) |
May 07, 2018 | 71.33 | 71.93 | 71.33 | 71.70 | 550,934 | +0.54(+0.76%) |
May 04, 2018 | 69.89 | 71.42 | 69.89 | 71.16 | 173,386 | +0.81(+1.16%) |
May 03, 2018 | 69.64 | 70.56 | 69.08 | 70.34 | 100,364 | +0.24(+0.34%) |
May 02, 2018 | 70.42 | 70.95 | 70.03 | 70.11 | 89,454 | -0.53(-0.76%) |
May 01, 2018 | 70.53 | 70.76 | 69.70 | 70.64 | 131,516 | -0.14(-0.19%) |
Apr 30, 2018 | 71.81 | 71.85 | 70.78 | 70.78 | 199,396 | -0.81(-1.14%) |
Apr 27, 2018 | 71.50 | 71.76 | 71.23 | 71.59 | 63,194 | -0.16(-0.22%) |
Apr 26, 2018 | 71.88 | 72.08 | 71.26 | 71.75 | 148,704 | -0.03(-0.05%) |
Apr 25, 2018 | 71.58 | 72.02 | 70.98 | 71.78 | 261,110 | +0.05(+0.07%) |
Apr 24, 2018 | 73.91 | 73.93 | 70.98 | 71.73 | 178,954 | -1.92(-2.60%) |
Apr 23, 2018 | 73.90 | 74.05 | 73.44 | 73.65 | 53,028 | -0.11(-0.15%) |
Apr 20, 2018 | 74.44 | 74.44 | 73.61 | 73.76 | 58,396 | -0.41(-0.56%) |
Apr 19, 2018 | 74.42 | 74.48 | 73.84 | 74.17 | 62,998 | -0.31(-0.42%) |
Apr 18, 2018 | 74.30 | 74.70 | 74.16 | 74.48 | 133,120 | +0.56(+0.76%) |
Apr 17, 2018 | 73.60 | 74.11 | 73.56 | 73.92 | 81,364 | +0.78(+1.07%) |
Apr 16, 2018 | 72.64 | 73.30 | 72.64 | 73.14 | 28,246 | +0.73(+1.02%) |
Apr 13, 2018 | 72.92 | 73.00 | 72.16 | 72.41 | 158,626 | -0.22(-0.30%) |
Apr 12, 2018 | 72.18 | 72.89 | 72.17 | 72.62 | 47,226 | +0.84(+1.17%) |
Apr 11, 2018 | 71.54 | 72.25 | 71.54 | 71.78 | 62,436 | -0.42(-0.59%) |
Apr 10, 2018 | 71.69 | 72.56 | 71.69 | 72.20 | 370,682 | +1.26(+1.78%) |
Apr 09, 2018 | 71.66 | 71.92 | 70.91 | 70.94 | 61,550 | -0.02(-0.03%) |
Apr 06, 2018 | 72.08 | 72.56 | 70.45 | 70.97 | 99,352 | -2.03(-2.79%) |
Apr 05, 2018 | 72.80 | 73.16 | 72.50 | 73.00 | 66,116 | +0.73(+1.01%) |
Apr 04, 2018 | 70.51 | 72.34 | 70.51 | 72.27 | 139,480 | +0.33(+0.46%) |
Apr 03, 2018 | 71.00 | 71.94 | 70.91 | 71.94 | 395,518 | +1.00(+1.40%) |
Apr 02, 2018 | 72.21 | 72.42 | 70.20 | 70.94 | 1,188,780 | -1.58(-2.17%) |
Mar 29, 2018 | 72.52 | 72.52 | 72.52 | 0 | +1.12(+1.57%) | |
Mar 28, 2018 | 71.72 | 71.92 | 71.11 | 71.39 | 55,950 | -0.31(-0.43%) |
Mar 27, 2018 | 73.30 | 73.39 | 71.36 | 71.70 | 173,074 | -1.13(-1.55%) |
Mar 26, 2018 | 72.48 | 72.93 | 71.50 | 72.83 | 196,544 | +1.72(+2.43%) |
Mar 23, 2018 | 72.32 | 72.78 | 71.08 | 71.11 | 147,864 | -1.23(-1.70%) |
Mar 22, 2018 | 73.92 | 74.19 | 72.33 | 72.33 | 100,890 | -2.70(-3.59%) |
Mar 21, 2018 | 74.89 | 75.73 | 74.88 | 75.03 | 89,464 | +0.16(+0.21%) |
Mar 20, 2018 | 74.70 | 75.16 | 74.70 | 74.88 | 41,104 | +0.34(+0.46%) |
Mar 19, 2018 | 75.09 | 75.09 | 73.95 | 74.53 | 248,904 | -0.68(-0.90%) |
Mar 16, 2018 | 74.96 | 75.46 | 74.96 | 75.22 | 39,694 | +0.25(+0.33%) |
Mar 15, 2018 | 75.09 | 75.36 | 74.75 | 74.97 | 234,192 | +0.14(+0.18%) |
Mar 14, 2018 | 75.53 | 75.64 | 74.63 | 74.83 | 52,702 | -0.61(-0.82%) |
Mar 13, 2018 | 75.98 | 76.31 | 75.31 | 75.44 | 61,536 | -0.34(-0.45%) |
Mar 12, 2018 | 76.53 | 76.53 | 75.69 | 75.78 | 52,124 | -0.73(-0.96%) |
Mar 09, 2018 | 75.08 | 76.52 | 75.08 | 76.52 | 103,186 | +1.62(+2.17%) |
Mar 08, 2018 | 74.67 | 75.00 | 74.30 | 74.89 | 44,570 | +0.28(+0.38%) |
Mar 07, 2018 | 74.78 | 74.61 | 74,126 | +0.03(+0.04%) | ||
Mar 06, 2018 | 74.64 | 74.70 | 74.08 | 74.58 | 56,830 | +0.34(+0.46%) |
Mar 05, 2018 | 73.05 | 74.39 | 72.92 | 74.25 | 65,830 | +0.80(+1.09%) |
Mar 02, 2018 | 72.61 | 73.60 | 72.34 | 73.44 | 167,294 | +0.12(+0.17%) |