Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.41 | 56.53 | 54.40 | 54.79 | 1,421,763 | -1.61(-2.85%) |
Nov 29, 2018 | 55.39 | 56.85 | 55.23 | 56.40 | 1,197,989 | +0.80(+1.44%) |
Nov 28, 2018 | 55.48 | 55.67 | 53.95 | 55.60 | 1,256,109 | +0.30(+0.54%) |
Nov 27, 2018 | 54.03 | 55.39 | 53.96 | 55.30 | 1,162,931 | +1.32(+2.44%) |
Nov 26, 2018 | 53.66 | 54.11 | 53.25 | 53.98 | 1,156,349 | +0.48(+0.90%) |
Nov 23, 2018 | 53.44 | 53.81 | 52.87 | 53.50 | 403,399 | -0.01(-0.02%) |
Nov 21, 2018 | 53.51 | 53.51 | 53.51 | 0 | +0.51(+0.96%) | |
Nov 20, 2018 | 54.82 | 55.34 | 52.96 | 53.00 | 2,378,078 | -2.07(-3.76%) |
Nov 19, 2018 | 55.11 | 55.46 | 54.66 | 55.07 | 886,951 | -0.42(-0.76%) |
Nov 16, 2018 | 55.49 | 56.02 | 55.10 | 55.49 | 1,146,006 | -0.21(-0.38%) |
Nov 15, 2018 | 55.26 | 55.74 | 54.80 | 55.70 | 1,296,317 | +0.04(+0.08%) |
Nov 14, 2018 | 57.28 | 57.33 | 54.91 | 55.66 | 1,629,937 | -1.69(-2.95%) |
Nov 13, 2018 | 57.04 | 58.02 | 56.30 | 57.35 | 3,656,520 | -0.17(-0.29%) |
Nov 12, 2018 | 56.16 | 57.93 | 55.82 | 57.52 | 1,825,498 | +1.32(+2.36%) |
Nov 09, 2018 | 55.26 | 56.59 | 55.03 | 56.19 | 2,918,662 | +1.04(+1.89%) |
Nov 08, 2018 | 57.39 | 60.07 | 55.13 | 55.15 | 8,976,322 | -10.75(-16.32%) |
Nov 07, 2018 | 65.29 | 66.15 | 64.36 | 65.90 | 2,029,118 | +1.13(+1.75%) |
Nov 06, 2018 | 63.32 | 65.18 | 63.27 | 64.77 | 1,983,559 | +1.46(+2.31%) |
Nov 05, 2018 | 62.52 | 63.71 | 62.52 | 63.31 | 726,133 | +0.62(+0.99%) |
Nov 02, 2018 | 64.06 | 64.55 | 62.02 | 62.68 | 1,224,908 | -0.96(-1.50%) |
Nov 01, 2018 | 61.96 | 63.67 | 61.77 | 63.64 | 1,469,982 | +1.98(+3.21%) |
Oct 31, 2018 | 61.50 | 62.20 | 60.86 | 61.66 | 1,373,801 | +0.45(+0.73%) |
Oct 30, 2018 | 60.02 | 61.61 | 59.55 | 61.21 | 1,429,090 | +1.33(+2.23%) |
Oct 29, 2018 | 60.38 | 61.01 | 59.22 | 59.88 | 1,341,688 | +0.26(+0.44%) |
Oct 26, 2018 | 60.67 | 60.68 | 59.11 | 59.61 | 1,586,234 | -1.44(-2.36%) |
Oct 25, 2018 | 60.90 | 61.66 | 60.27 | 61.05 | 995,516 | +0.18(+0.30%) |
Oct 24, 2018 | 62.74 | 63.50 | 60.76 | 60.87 | 1,088,349 | -2.08(-3.30%) |
Oct 23, 2018 | 61.48 | 63.64 | 61.46 | 62.95 | 1,385,512 | +0.46(+0.74%) |
Oct 22, 2018 | 63.05 | 63.19 | 61.84 | 62.48 | 1,202,335 | -0.57(-0.90%) |
Oct 19, 2018 | 63.35 | 63.84 | 62.59 | 63.05 | 1,440,974 | -0.32(-0.50%) |
Oct 18, 2018 | 64.77 | 64.77 | 63.01 | 63.37 | 1,196,272 | -1.42(-2.19%) |
Oct 17, 2018 | 63.17 | 65.09 | 62.80 | 64.79 | 1,476,043 | +0.98(+1.54%) |
Oct 16, 2018 | 63.59 | 64.41 | 63.27 | 63.81 | 1,413,081 | +0.82(+1.29%) |
Oct 15, 2018 | 61.17 | 63.49 | 61.09 | 62.99 | 1,738,412 | +1.46(+2.37%) |
Oct 12, 2018 | 62.01 | 62.01 | 60.56 | 61.53 | 1,202,788 | +0.32(+0.53%) |
Oct 11, 2018 | 63.61 | 63.66 | 60.88 | 61.21 | 2,567,921 | -2.71(-4.24%) |
Oct 10, 2018 | 62.29 | 64.89 | 61.88 | 63.92 | 2,563,029 | +1.22(+1.94%) |
Oct 09, 2018 | 62.57 | 62.78 | 59.90 | 62.70 | 4,959,002 | -1.15(-1.80%) |
Oct 08, 2018 | 62.70 | 64.96 | 62.60 | 63.85 | 1,627,444 | +0.78(+1.24%) |
Oct 05, 2018 | 63.06 | 64.44 | 62.02 | 63.07 | 3,050,127 | +0.31(+0.49%) |
Oct 04, 2018 | 62.39 | 62.81 | 61.67 | 62.76 | 1,265,643 | -0.32(-0.50%) |
Oct 03, 2018 | 63.25 | 64.00 | 62.95 | 63.08 | 1,177,334 | +0.35(+0.56%) |
Oct 02, 2018 | 62.03 | 63.10 | 61.60 | 62.73 | 1,294,851 | +0.42(+0.68%) |
Oct 01, 2018 | 61.75 | 63.11 | 61.75 | 62.31 | 1,195,379 | +0.21(+0.34%) |
Sep 28, 2018 | 63.08 | 63.39 | 61.88 | 62.09 | 1,244,405 | -0.94(-1.49%) |
Sep 27, 2018 | 63.18 | 63.84 | 62.98 | 63.03 | 977,158 | -0.08(-0.13%) |
Sep 26, 2018 | 63.66 | 63.83 | 62.95 | 63.11 | 834,155 | -0.27(-0.43%) |
Sep 25, 2018 | 63.78 | 64.12 | 63.21 | 63.38 | 876,007 | -0.14(-0.22%) |
Sep 24, 2018 | 64.26 | 64.58 | 63.05 | 63.52 | 1,091,177 | -0.99(-1.54%) |
Sep 21, 2018 | 64.81 | 65.22 | 64.14 | 64.52 | 1,711,313 | -0.30(-0.46%) |
Sep 20, 2018 | 65.03 | 65.38 | 64.33 | 64.81 | 739,599 | +0.50(+0.78%) |
Sep 19, 2018 | 63.95 | 64.60 | 63.72 | 64.31 | 1,170,404 | +0.30(+0.47%) |
Sep 18, 2018 | 63.81 | 64.15 | 62.94 | 64.02 | 990,625 | +0.37(+0.58%) |
Sep 17, 2018 | 64.82 | 65.30 | 63.48 | 63.65 | 1,217,832 | -0.98(-1.52%) |
Sep 14, 2018 | 65.98 | 66.19 | 64.25 | 64.63 | 1,802,757 | -1.61(-2.44%) |
Sep 13, 2018 | 66.30 | 66.41 | 65.51 | 66.24 | 929,027 | +0.36(+0.55%) |
Sep 12, 2018 | 65.84 | 66.05 | 65.44 | 65.88 | 815,896 | +0.25(+0.37%) |
Sep 11, 2018 | 65.61 | 65.81 | 64.51 | 65.64 | 1,632,447 | -0.23(-0.35%) |
Sep 10, 2018 | 66.55 | 66.61 | 65.59 | 65.87 | 2,747,873 | -0.57(-0.86%) |
Sep 07, 2018 | 66.43 | 66.67 | 65.81 | 66.44 | 1,296,512 | -0.22(-0.33%) |
Sep 06, 2018 | 67.32 | 67.46 | 66.12 | 66.66 | 1,689,725 | -0.92(-1.36%) |
Sep 05, 2018 | 66.82 | 68.34 | 66.82 | 67.58 | 1,767,109 | +0.55(+0.82%) |
Sep 04, 2018 | 67.68 | 67.79 | 66.44 | 67.02 | 1,719,793 | -0.08(-0.12%) |
Aug 31, 2018 | 67.10 | 67.10 | 67.10 | 0 | +0.47(+0.71%) | |
Aug 30, 2018 | 65.75 | 69.20 | 65.42 | 66.63 | 4,871,939 | +1.05(+1.60%) |
Aug 29, 2018 | 65.59 | 65.79 | 64.84 | 65.58 | 1,027,702 | +0.17(+0.25%) |
Aug 28, 2018 | 65.52 | 65.52 | 64.70 | 65.41 | 1,238,437 | +0.12(+0.19%) |
Aug 27, 2018 | 65.86 | 65.87 | 64.44 | 65.29 | 1,443,922 | +0.30(+0.46%) |
Aug 24, 2018 | 64.93 | 65.08 | 64.33 | 64.99 | 842,113 | +0.30(+0.46%) |
Aug 23, 2018 | 64.79 | 64.89 | 64.12 | 64.69 | 1,187,789 | -0.40(-0.62%) |
Aug 22, 2018 | 64.47 | 65.18 | 64.20 | 65.10 | 878,850 | +0.30(+0.46%) |
Aug 21, 2018 | 65.10 | 65.63 | 63.98 | 64.80 | 1,937,999 | -1.24(-1.88%) |
Aug 20, 2018 | 64.71 | 66.10 | 64.33 | 66.04 | 2,656,973 | +2.21(+3.47%) |
Aug 17, 2018 | 61.80 | 64.20 | 61.80 | 63.83 | 2,570,807 | +2.24(+3.64%) |
Aug 16, 2018 | 60.84 | 62.03 | 60.51 | 61.59 | 2,258,029 | +0.84(+1.38%) |
Aug 15, 2018 | 60.07 | 60.97 | 59.27 | 60.75 | 2,199,740 | -0.01(-0.01%) |
Aug 14, 2018 | 60.74 | 61.00 | 60.08 | 60.76 | 1,990,313 | -0.17(-0.27%) |
Aug 13, 2018 | 61.29 | 61.29 | 59.08 | 60.92 | 2,750,668 | -0.23(-0.37%) |
Aug 10, 2018 | 60.37 | 61.96 | 59.22 | 61.15 | 4,265,208 | -0.11(-0.19%) |
Aug 09, 2018 | 63.30 | 65.33 | 60.56 | 61.26 | 7,733,622 | -7.23(-10.56%) |
Aug 08, 2018 | 68.71 | 69.08 | 68.06 | 68.50 | 1,778,700 | -0.22(-0.32%) |
Aug 07, 2018 | 68.69 | 69.01 | 68.07 | 68.72 | 2,017,668 | +0.74(+1.09%) |
Aug 06, 2018 | 68.96 | 69.02 | 67.52 | 67.97 | 1,854,814 | -0.88(-1.28%) |
Aug 03, 2018 | 68.50 | 69.13 | 68.24 | 68.86 | 1,295,577 | +0.38(+0.56%) |
Aug 02, 2018 | 68.84 | 68.91 | 67.67 | 68.47 | 1,306,928 | -0.88(-1.27%) |
Aug 01, 2018 | 70.34 | 70.47 | 69.33 | 69.36 | 1,093,008 | -1.08(-1.54%) |
Jul 31, 2018 | 70.15 | 70.56 | 69.27 | 70.44 | 1,096,767 | +0.33(+0.47%) |
Jul 30, 2018 | 68.57 | 70.14 | 68.24 | 70.11 | 1,262,650 | +1.44(+2.10%) |
Jul 27, 2018 | 67.77 | 68.73 | 67.77 | 68.66 | 825,653 | +0.91(+1.34%) |
Jul 26, 2018 | 68.10 | 68.10 | 67.31 | 67.75 | 795,838 | +0.15(+0.22%) |
Jul 25, 2018 | 67.20 | 67.70 | 66.91 | 67.61 | 661,326 | +0.66(+0.98%) |
Jul 24, 2018 | 67.34 | 67.69 | 66.56 | 66.95 | 696,408 | +0.02(+0.03%) |
Jul 23, 2018 | 66.67 | 67.28 | 66.55 | 66.93 | 1,114,227 | +0.47(+0.71%) |
Jul 20, 2018 | 66.08 | 66.65 | 65.77 | 66.46 | 824,731 | +0.12(+0.18%) |
Jul 19, 2018 | 66.37 | 66.88 | 65.73 | 66.34 | 698,532 | -0.52(-0.77%) |
Jul 18, 2018 | 68.17 | 68.52 | 66.26 | 66.85 | 2,070,428 | -1.41(-2.06%) |
Jul 17, 2018 | 65.79 | 68.58 | 65.69 | 68.26 | 2,440,989 | +2.62(+3.98%) |
Jul 16, 2018 | 66.60 | 66.73 | 65.20 | 65.65 | 2,880,516 | -0.75(-1.13%) |
Jul 13, 2018 | 66.49 | 67.22 | 66.18 | 66.40 | 805,052 | -0.11(-0.16%) |
Jul 12, 2018 | 66.24 | 67.12 | 65.85 | 66.50 | 2,057,214 | -1.49(-2.19%) |
Jul 11, 2018 | 68.00 | 68.34 | 67.68 | 67.99 | 1,221,559 | -0.08(-0.12%) |
Jul 10, 2018 | 67.83 | 68.21 | 67.39 | 68.07 | 1,549,808 | +0.24(+0.35%) |
Jul 09, 2018 | 66.87 | 67.86 | 66.71 | 67.83 | 1,863,984 | +1.15(+1.72%) |
Jul 06, 2018 | 65.62 | 67.30 | 65.55 | 66.69 | 993,818 | +0.87(+1.33%) |
Jul 05, 2018 | 65.45 | 65.94 | 64.98 | 65.81 | 1,122,048 | +1.13(+1.74%) |
Jul 03, 2018 | 64.68 | 64.68 | 64.68 | 0 | +0.17(+0.27%) | |
Jul 02, 2018 | 63.53 | 64.53 | 62.74 | 64.51 | 999,099 | +0.73(+1.14%) |
Jun 29, 2018 | 64.54 | 63.78 | 63.78 | 838,973 | -0.19(-0.30%) | |
Jun 28, 2018 | 64.93 | 65.32 | 63.33 | 63.98 | 1,265,350 | -0.94(-1.46%) |
Jun 27, 2018 | 64.95 | 65.47 | 64.48 | 64.92 | 1,773,151 | -0.25(-0.39%) |
Jun 26, 2018 | 65.80 | 65.80 | 64.32 | 65.17 | 1,716,370 | -0.54(-0.83%) |
Jun 25, 2018 | 66.20 | 66.41 | 65.25 | 65.72 | 866,012 | -0.47(-0.71%) |
Jun 22, 2018 | 66.29 | 66.68 | 65.97 | 66.19 | 1,248,110 | +0.27(+0.41%) |
Jun 21, 2018 | 66.04 | 66.33 | 65.22 | 65.92 | 1,041,564 | -0.45(-0.67%) |
Jun 20, 2018 | 66.53 | 67.22 | 66.05 | 66.36 | 1,003,252 | +0.19(+0.29%) |
Jun 19, 2018 | 64.56 | 66.19 | 64.53 | 66.17 | 1,004,978 | +1.12(+1.72%) |
Jun 18, 2018 | 64.75 | 65.38 | 64.25 | 65.05 | 1,435,814 | -0.66(-1.00%) |
Jun 15, 2018 | 65.74 | 64.68 | 65.71 | 2,409,071 | +0.24(+0.37%) | |
Jun 14, 2018 | 64.99 | 65.73 | 64.56 | 65.46 | 1,651,042 | +0.45(+0.70%) |
Jun 13, 2018 | 64.93 | 65.31 | 64.56 | 65.01 | 1,136,170 | +0.24(+0.36%) |
Jun 12, 2018 | 63.91 | 65.17 | 63.88 | 64.77 | 1,157,626 | +0.49(+0.76%) |
Jun 11, 2018 | 64.05 | 65.02 | 63.57 | 64.28 | 1,685,474 | +0.19(+0.30%) |
Jun 08, 2018 | 64.20 | 64.55 | 63.30 | 64.09 | 978,172 | +0.04(+0.07%) |
Jun 07, 2018 | 64.31 | 64.69 | 63.91 | 64.05 | 1,249,962 | -0.01(-0.01%) |
Jun 06, 2018 | 64.82 | 64.05 | 1,592,700 | -0.69(-1.07%) | ||
Jun 05, 2018 | 64.42 | 65.28 | 64.25 | 64.75 | 1,048,631 | +0.18(+0.28%) |
Jun 04, 2018 | 64.80 | 64.89 | 63.77 | 64.56 | 1,051,419 | -0.24(-0.38%) |
Jun 01, 2018 | 64.42 | 64.85 | 63.69 | 64.81 | 1,186,664 | +0.80(+1.26%) |
May 31, 2018 | 65.96 | 66.11 | 63.91 | 64.00 | 2,042,459 | -2.27(-3.42%) |
May 30, 2018 | 65.53 | 66.62 | 65.43 | 66.27 | 1,123,978 | +1.52(+2.35%) |
May 29, 2018 | 64.96 | 65.51 | 64.44 | 64.75 | 1,230,840 | -0.91(-1.38%) |
May 25, 2018 | 65.66 | 65.66 | 65.66 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.88 | 66.06 | 65.12 | 65.54 | 1,184,454 | -0.04(-0.07%) |
May 23, 2018 | 65.85 | 66.54 | 65.42 | 65.59 | 1,134,879 | -0.71(-1.07%) |
May 22, 2018 | 66.13 | 66.80 | 66.02 | 66.29 | 841,276 | +0.24(+0.37%) |
May 21, 2018 | 67.25 | 67.28 | 65.83 | 66.05 | 986,056 | -0.45(-0.68%) |
May 18, 2018 | 66.84 | 66.85 | 65.95 | 66.50 | 922,898 | +0.31(+0.46%) |
May 17, 2018 | 66.05 | 66.64 | 65.85 | 66.20 | 794,474 | +0.16(+0.24%) |
May 16, 2018 | 66.19 | 66.57 | 65.80 | 66.04 | 852,009 | +0.11(+0.17%) |
May 15, 2018 | 64.90 | 66.06 | 64.49 | 65.93 | 1,613,130 | +0.53(+0.81%) |
May 14, 2018 | 63.35 | 65.77 | 62.28 | 65.40 | 3,637,632 | -2.25(-3.33%) |
May 11, 2018 | 65.97 | 68.09 | 65.82 | 67.65 | 1,862,494 | +1.73(+2.62%) |
May 10, 2018 | 63.89 | 66.42 | 63.86 | 65.92 | 1,950,191 | +1.82(+2.85%) |
May 09, 2018 | 65.05 | 65.16 | 63.37 | 64.09 | 1,844,121 | -0.92(-1.41%) |
May 08, 2018 | 68.41 | 69.43 | 64.29 | 65.01 | 2,981,506 | -2.39(-3.55%) |
May 07, 2018 | 66.56 | 67.77 | 66.56 | 67.40 | 1,743,758 | +0.86(+1.29%) |
May 04, 2018 | 65.50 | 66.72 | 65.02 | 66.55 | 2,647,248 | +0.88(+1.34%) |
May 03, 2018 | 66.75 | 66.91 | 65.17 | 65.67 | 2,223,263 | -0.93(-1.40%) |
May 02, 2018 | 67.91 | 68.17 | 66.52 | 66.60 | 1,257,370 | -1.53(-2.24%) |
May 01, 2018 | 67.93 | 68.54 | 67.67 | 68.13 | 1,108,781 | -0.06(-0.09%) |
Apr 30, 2018 | 69.08 | 69.52 | 68.13 | 68.19 | 955,679 | -1.10(-1.59%) |
Apr 27, 2018 | 68.50 | 69.69 | 68.50 | 69.29 | 1,399,195 | +0.70(+1.02%) |
Apr 26, 2018 | 68.46 | 69.00 | 67.96 | 68.59 | 1,580,466 | +0.68(+1.00%) |
Apr 25, 2018 | 70.06 | 70.27 | 67.68 | 67.91 | 1,769,766 | -2.33(-3.32%) |
Apr 24, 2018 | 71.37 | 72.30 | 69.99 | 70.24 | 1,024,768 | -1.24(-1.73%) |
Apr 23, 2018 | 71.56 | 71.85 | 71.15 | 71.48 | 602,990 | +0.32(+0.45%) |
Apr 20, 2018 | 72.00 | 72.26 | 70.61 | 71.15 | 747,470 | -1.04(-1.44%) |
Apr 19, 2018 | 71.97 | 72.39 | 71.28 | 72.19 | 938,914 | -0.03(-0.05%) |
Apr 18, 2018 | 72.01 | 72.66 | 71.36 | 72.23 | 730,343 | +0.25(+0.35%) |
Apr 17, 2018 | 71.65 | 72.11 | 71.41 | 71.97 | 532,185 | +0.88(+1.24%) |
Apr 16, 2018 | 70.82 | 71.26 | 70.57 | 71.09 | 1,152,916 | +0.61(+0.87%) |
Apr 13, 2018 | 70.73 | 70.96 | 70.03 | 70.48 | 1,057,694 | -0.08(-0.11%) |
Apr 12, 2018 | 71.77 | 72.10 | 70.46 | 70.56 | 1,332,339 | -0.94(-1.32%) |
Apr 11, 2018 | 72.11 | 72.75 | 71.08 | 71.50 | 2,126,673 | -1.80(-2.45%) |
Apr 10, 2018 | 72.99 | 74.04 | 72.58 | 73.30 | 901,074 | +0.97(+1.34%) |
Apr 09, 2018 | 71.95 | 73.22 | 71.79 | 72.33 | 856,956 | +0.79(+1.10%) |
Apr 06, 2018 | 72.78 | 73.43 | 70.85 | 71.55 | 1,318,324 | -1.51(-2.07%) |
Apr 05, 2018 | 73.21 | 74.11 | 72.47 | 73.06 | 1,117,601 | +0.29(+0.40%) |
Apr 04, 2018 | 71.11 | 72.93 | 70.95 | 72.77 | 851,293 | +0.50(+0.69%) |
Apr 03, 2018 | 71.12 | 72.37 | 70.59 | 72.27 | 1,169,377 | +1.54(+2.18%) |
Apr 02, 2018 | 72.39 | 72.62 | 70.11 | 70.73 | 1,383,672 | -2.00(-2.75%) |
Mar 29, 2018 | 72.73 | 72.73 | 72.73 | 0 | +0.65(+0.90%) | |
Mar 28, 2018 | 71.95 | 73.56 | 71.95 | 72.08 | 1,132,234 | +0.58(+0.82%) |
Mar 27, 2018 | 71.53 | 72.69 | 70.98 | 71.49 | 1,183,296 | +0.03(+0.04%) |
Mar 26, 2018 | 70.39 | 71.56 | 69.44 | 71.47 | 1,049,859 | +1.34(+1.90%) |
Mar 23, 2018 | 71.37 | 71.82 | 70.01 | 70.13 | 934,307 | -1.03(-1.45%) |
Mar 22, 2018 | 71.08 | 72.31 | 70.96 | 71.16 | 1,076,384 | -0.69(-0.96%) |
Mar 21, 2018 | 70.25 | 72.36 | 70.25 | 71.85 | 869,116 | +1.38(+1.96%) |
Mar 20, 2018 | 71.76 | 71.76 | 70.19 | 70.47 | 1,309,926 | -1.26(-1.75%) |
Mar 19, 2018 | 73.16 | 73.46 | 71.08 | 71.73 | 1,197,886 | -1.77(-2.41%) |
Mar 16, 2018 | 73.82 | 74.51 | 73.31 | 73.50 | 1,650,368 | -0.19(-0.26%) |
Mar 15, 2018 | 75.02 | 75.33 | 73.34 | 73.69 | 1,072,891 | -1.16(-1.55%) |
Mar 14, 2018 | 75.67 | 75.78 | 74.21 | 74.85 | 983,215 | -0.64(-0.84%) |
Mar 13, 2018 | 75.48 | 76.52 | 75.12 | 75.49 | 905,103 | +0.32(+0.43%) |
Mar 12, 2018 | 73.82 | 75.41 | 73.67 | 75.17 | 1,139,885 | +1.04(+1.40%) |
Mar 09, 2018 | 74.81 | 74.81 | 73.23 | 74.13 | 1,462,117 | -0.10(-0.13%) |
Mar 08, 2018 | 72.95 | 74.37 | 72.70 | 74.23 | 1,033,159 | +1.92(+2.66%) |
Mar 07, 2018 | 72.71 | 72.31 | 713,685 | +0.38(+0.53%) | ||
Mar 06, 2018 | 72.06 | 72.36 | 71.24 | 71.92 | 789,411 | -0.34(-0.47%) |
Mar 05, 2018 | 72.12 | 72.72 | 70.51 | 72.26 | 1,580,962 | -0.16(-0.22%) |
Mar 02, 2018 | 70.25 | 73.76 | 69.12 | 72.42 | 2,815,127 | +2.98(+4.30%) |
Mar 01, 2018 | 70.67 | 71.11 | 68.50 | 69.44 | 2,496,303 | -1.48(-2.09%) |
Feb 28, 2018 | 72.33 | 72.65 | 70.84 | 70.92 | 2,054,333 | -0.47(-0.66%) |
Feb 27, 2018 | 74.00 | 74.46 | 71.14 | 71.39 | 2,855,935 | -5.48(-7.13%) |
Feb 26, 2018 | 77.00 | 77.91 | 76.23 | 76.87 | 1,301,772 | +0.04(+0.06%) |
Feb 23, 2018 | 76.18 | 76.98 | 75.76 | 76.83 | 849,588 | +1.03(+1.36%) |
Feb 22, 2018 | 75.60 | 75.80 | 784,339 | -0.03(-0.03%) | ||
Feb 21, 2018 | 75.78 | 77.31 | 75.61 | 75.83 | 719,419 | +0.05(+0.07%) |
Feb 20, 2018 | 77.25 | 77.60 | 75.62 | 75.78 | 1,519,966 | -2.19(-2.80%) |
Feb 16, 2018 | 77.96 | 77.96 | 77.96 | 0 | -0.09(-0.11%) | |
Feb 15, 2018 | 76.02 | 78.08 | 75.48 | 78.05 | 919,208 | +2.60(+3.45%) |
Feb 14, 2018 | 74.17 | 76.04 | 73.99 | 75.45 | 853,622 | +0.74(+0.99%) |
Feb 13, 2018 | 73.79 | 75.47 | 73.21 | 74.71 | 1,000,905 | +0.44(+0.60%) |
Feb 12, 2018 | 74.83 | 75.00 | 73.50 | 74.26 | 1,150,607 | -0.01(-0.01%) |
Feb 09, 2018 | 74.08 | 75.10 | 72.08 | 74.27 | 1,217,373 | +0.76(+1.03%) |
Feb 08, 2018 | 75.86 | 76.57 | 73.51 | 73.51 | 1,267,120 | -2.68(-3.52%) |
Feb 07, 2018 | 75.92 | 76.72 | 75.72 | 76.19 | 855,442 | -0.45(-0.59%) |
Feb 06, 2018 | 75.17 | 77.11 | 74.73 | 76.65 | 1,326,603 | -0.11(-0.15%) |
Feb 05, 2018 | 78.55 | 78.93 | 75.82 | 76.76 | 964,032 | -1.94(-2.47%) |
Feb 02, 2018 | 78.98 | 79.25 | 78.25 | 78.70 | 987,690 | -0.49(-0.62%) |
Feb 01, 2018 | 78.90 | 80.36 | 78.90 | 79.19 | 911,051 | +0.30(+0.38%) |
Jan 31, 2018 | 78.59 | 79.20 | 77.91 | 78.89 | 1,382,020 | +0.40(+0.51%) |
Jan 30, 2018 | 78.97 | 79.22 | 78.62 | 78.49 | 1,021,574 | -1.92(-2.38%) |
Jan 29, 2018 | 81.54 | 82.74 | 80.41 | 80.41 | 1,479,144 | -2.43(-2.93%) |
Jan 26, 2018 | 82.76 | 83.52 | 82.09 | 82.84 | 1,136,302 | +0.49(+0.59%) |
Jan 25, 2018 | 82.06 | 82.44 | 81.84 | 82.35 | 795,292 | +0.85(+1.05%) |
Jan 24, 2018 | 81.88 | 82.54 | 80.70 | 81.50 | 831,346 | -0.33(-0.40%) |
Jan 23, 2018 | 80.62 | 81.98 | 80.43 | 81.83 | 1,055,694 | +0.48(+0.59%) |
Jan 22, 2018 | 79.80 | 81.37 | 79.69 | 81.35 | 878,816 | +1.36(+1.70%) |
Jan 19, 2018 | 80.09 | 80.30 | 78.93 | 79.99 | 1,423,463 | +0.17(+0.21%) |
Jan 18, 2018 | 79.52 | 79.87 | 77.81 | 79.83 | 1,186,443 | +0.08(+0.10%) |
Jan 17, 2018 | 78.98 | 80.41 | 78.79 | 79.75 | 1,027,114 | +0.64(+0.81%) |
Jan 16, 2018 | 79.39 | 80.60 | 78.68 | 79.10 | 974,942 | -0.82(-1.02%) |
Jan 12, 2018 | 79.92 | 79.92 | 79.92 | 0 | -0.17(-0.21%) | |
Jan 11, 2018 | 78.50 | 80.23 | 78.38 | 80.09 | 1,126,873 | +1.66(+2.12%) |
Jan 10, 2018 | 79.12 | 78.42 | 1,016,457 | -0.66(-0.84%) | ||
Jan 09, 2018 | 78.93 | 79.32 | 78.37 | 79.09 | 1,201,348 | +0.62(+0.79%) |
Jan 08, 2018 | 79.56 | 79.56 | 76.38 | 78.47 | 1,901,205 | -0.91(-1.15%) |
Jan 05, 2018 | 79.58 | 79.85 | 78.16 | 79.38 | 761,304 | +0.09(+0.11%) |
Jan 04, 2018 | 79.73 | 80.13 | 78.00 | 79.29 | 1,835,467 | +1.43(+1.83%) |
Jan 03, 2018 | 78.00 | 78.29 | 77.36 | 77.87 | 997,144 | -0.22(-0.28%) |
Jan 02, 2018 | 76.39 | 79.07 | 76.31 | 78.08 | 916,798 | +2.20(+2.90%) |
Dec 29, 2017 | 75.88 | 75.88 | 75.88 | 0 | -0.10(-0.13%) | |
Dec 28, 2017 | 77.07 | 77.22 | 75.86 | 75.98 | 748,898 | -1.08(-1.40%) |
Dec 27, 2017 | 77.07 | 77.81 | 76.60 | 77.06 | 696,928 | +0.51(+0.66%) |
Dec 26, 2017 | 76.28 | 77.46 | 76.19 | 76.55 | 857,945 | +0.80(+1.06%) |
Dec 22, 2017 | 75.75 | 76.10 | 75.39 | 75.75 | 477,081 | -0.15(-0.19%) |
Dec 21, 2017 | 75.63 | 76.32 | 75.16 | 75.90 | 698,678 | +0.57(+0.75%) |
Dec 20, 2017 | 75.81 | 75.92 | 74.88 | 75.33 | 1,151,587 | +0.56(+0.75%) |
Dec 19, 2017 | 74.49 | 75.12 | 74.26 | 74.78 | 1,016,251 | -0.43(-0.57%) |
Dec 18, 2017 | 75.44 | 75.68 | 74.69 | 75.20 | 1,641,098 | -0.10(-0.14%) |
Dec 15, 2017 | 74.11 | 75.38 | 73.24 | 75.31 | 2,410,827 | +2.14(+2.93%) |
Dec 14, 2017 | 74.51 | 75.25 | 71.53 | 73.17 | 2,525,012 | -1.72(-2.30%) |
Dec 13, 2017 | 75.04 | 75.41 | 74.39 | 74.89 | 1,270,939 | +0.09(+0.12%) |
Dec 12, 2017 | 74.80 | 76.23 | 74.37 | 74.80 | 1,608,507 | +0.29(+0.39%) |
Dec 11, 2017 | 74.28 | 75.50 | 74.18 | 74.51 | 1,101,942 | -0.01(-0.01%) |
Dec 08, 2017 | 73.74 | 74.65 | 72.95 | 74.52 | 1,106,842 | +2.38(+3.29%) |
Dec 07, 2017 | 71.86 | 72.40 | 70.78 | 72.15 | 972,956 | +0.43(+0.59%) |
Dec 06, 2017 | 72.87 | 71.11 | 71.72 | 1,148,264 | -1.04(-1.44%) | |
Dec 05, 2017 | 75.30 | 75.43 | 72.57 | 72.76 | 1,540,873 | -2.37(-3.15%) |
Dec 04, 2017 | 76.56 | 76.63 | 75.08 | 75.13 | 999,972 | -0.61(-0.80%) |