Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 70.09 | 70.72 | 70.08 | 70.61 | 628,530 | +0.39(+0.56%) |
Nov 29, 2018 | 70.09 | 70.68 | 69.66 | 70.22 | 346,914 | -0.05(-0.07%) |
Nov 28, 2018 | 69.31 | 70.28 | 68.70 | 70.27 | 347,698 | +1.16(+1.68%) |
Nov 27, 2018 | 69.46 | 69.61 | 68.89 | 69.11 | 295,227 | -0.58(-0.83%) |
Nov 26, 2018 | 69.50 | 69.92 | 69.30 | 69.69 | 224,668 | +0.80(+1.16%) |
Nov 23, 2018 | 68.57 | 69.41 | 68.57 | 68.89 | 142,019 | -0.24(-0.35%) |
Nov 21, 2018 | 69.13 | 69.13 | 69.13 | 0 | +0.67(+0.98%) | |
Nov 20, 2018 | 68.96 | 69.28 | 68.26 | 68.46 | 1,183,544 | -1.38(-1.97%) |
Nov 19, 2018 | 70.28 | 70.51 | 69.55 | 69.84 | 233,556 | -0.53(-0.75%) |
Nov 16, 2018 | 70.17 | 70.51 | 69.92 | 70.37 | 357,826 | -0.10(-0.14%) |
Nov 15, 2018 | 69.28 | 70.52 | 69.13 | 70.46 | 605,054 | +0.76(+1.10%) |
Nov 14, 2018 | 70.71 | 70.84 | 69.17 | 69.70 | 507,711 | -0.43(-0.61%) |
Nov 13, 2018 | 70.30 | 71.04 | 69.99 | 70.13 | 150,058 | -0.01(-0.02%) |
Nov 12, 2018 | 71.15 | 71.23 | 70.06 | 70.14 | 308,428 | -1.06(-1.49%) |
Nov 09, 2018 | 71.32 | 71.41 | 70.74 | 71.20 | 134,907 | -0.51(-0.72%) |
Nov 08, 2018 | 71.84 | 72.14 | 71.48 | 71.72 | 266,803 | -0.30(-0.42%) |
Nov 07, 2018 | 71.41 | 72.09 | 71.00 | 72.02 | 183,776 | +1.11(+1.56%) |
Nov 06, 2018 | 70.40 | 70.99 | 70.40 | 70.91 | 283,094 | +0.43(+0.61%) |
Nov 05, 2018 | 69.99 | 70.70 | 69.99 | 70.48 | 132,602 | +0.67(+0.95%) |
Nov 02, 2018 | 70.13 | 70.27 | 69.29 | 69.82 | 260,480 | +0.05(+0.06%) |
Nov 01, 2018 | 68.80 | 69.83 | 68.71 | 69.77 | 389,264 | +1.17(+1.71%) |
Oct 31, 2018 | 68.96 | 69.22 | 68.58 | 68.60 | 260,077 | +0.06(+0.09%) |
Oct 30, 2018 | 67.39 | 68.53 | 67.35 | 68.53 | 1,584,537 | +1.16(+1.72%) |
Oct 29, 2018 | 68.17 | 68.82 | 66.74 | 67.37 | 268,399 | -0.06(-0.09%) |
Oct 26, 2018 | 67.53 | 68.17 | 66.48 | 67.43 | 331,823 | -0.74(-1.08%) |
Oct 25, 2018 | 67.69 | 68.55 | 67.41 | 68.17 | 270,145 | +0.82(+1.22%) |
Oct 24, 2018 | 69.47 | 69.53 | 67.33 | 67.35 | 298,111 | -2.12(-3.06%) |
Oct 23, 2018 | 69.24 | 69.92 | 68.38 | 69.47 | 304,972 | -0.73(-1.04%) |
Oct 22, 2018 | 70.89 | 71.00 | 70.17 | 70.20 | 161,459 | -0.51(-0.73%) |
Oct 19, 2018 | 71.16 | 71.54 | 70.62 | 70.72 | 437,837 | -0.28(-0.40%) |
Oct 18, 2018 | 71.72 | 72.02 | 70.81 | 71.00 | 199,389 | -0.94(-1.31%) |
Oct 17, 2018 | 72.06 | 72.18 | 71.25 | 71.94 | 112,337 | -0.26(-0.36%) |
Oct 16, 2018 | 71.33 | 72.23 | 70.76 | 72.20 | 420,924 | +1.29(+1.82%) |
Oct 15, 2018 | 70.43 | 71.36 | 70.43 | 70.91 | 277,593 | +0.44(+0.63%) |
Oct 12, 2018 | 71.51 | 71.51 | 69.55 | 70.47 | 506,069 | -0.10(-0.15%) |
Oct 11, 2018 | 71.89 | 72.10 | 70.55 | 70.57 | 562,514 | -1.65(-2.28%) |
Oct 10, 2018 | 73.94 | 73.95 | 72.16 | 72.22 | 347,307 | -1.82(-2.46%) |
Oct 09, 2018 | 74.16 | 74.42 | 74.00 | 74.04 | 186,207 | -0.27(-0.36%) |
Oct 08, 2018 | 73.77 | 74.42 | 73.68 | 74.30 | 107,472 | +0.32(+0.44%) |
Oct 05, 2018 | 74.35 | 74.56 | 73.65 | 73.98 | 131,795 | -0.34(-0.45%) |
Oct 04, 2018 | 74.74 | 74.88 | 74.05 | 74.32 | 199,954 | -0.64(-0.85%) |
Oct 03, 2018 | 74.82 | 75.25 | 74.59 | 74.96 | 191,601 | +0.42(+0.56%) |
Oct 02, 2018 | 74.78 | 75.08 | 74.45 | 74.54 | 386,397 | -0.28(-0.37%) |
Oct 01, 2018 | 75.63 | 75.63 | 74.67 | 74.82 | 153,040 | -0.47(-0.63%) |
Sep 28, 2018 | 74.83 | 75.54 | 74.69 | 75.29 | 119,794 | +0.31(+0.41%) |
Sep 27, 2018 | 75.01 | 75.34 | 74.91 | 74.98 | 170,674 | +0.04(+0.05%) |
Sep 26, 2018 | 75.77 | 75.77 | 74.91 | 74.94 | 132,767 | -0.77(-1.02%) |
Sep 25, 2018 | 76.03 | 76.13 | 75.69 | 75.72 | 225,255 | -0.09(-0.12%) |
Sep 24, 2018 | 76.25 | 76.25 | 75.52 | 75.81 | 148,722 | -0.42(-0.55%) |
Sep 21, 2018 | 76.44 | 76.55 | 76.20 | 76.22 | 133,195 | -0.06(-0.08%) |
Sep 20, 2018 | 76.04 | 76.39 | 75.90 | 76.29 | 124,876 | +0.58(+0.76%) |
Sep 19, 2018 | 75.76 | 76.24 | 75.61 | 75.71 | 118,992 | -0.06(-0.08%) |
Sep 18, 2018 | 75.57 | 75.88 | 75.39 | 75.77 | 112,364 | +0.31(+0.42%) |
Sep 17, 2018 | 75.89 | 75.91 | 75.40 | 75.46 | 175,745 | -0.47(-0.61%) |
Sep 14, 2018 | 75.71 | 76.10 | 75.57 | 75.92 | 137,881 | +0.30(+0.40%) |
Sep 13, 2018 | 75.66 | 75.81 | 75.47 | 75.62 | 100,481 | +0.10(+0.14%) |
Sep 12, 2018 | 75.47 | 75.65 | 75.16 | 75.52 | 138,758 | +0.07(+0.10%) |
Sep 11, 2018 | 75.03 | 75.58 | 74.97 | 75.45 | 201,701 | +0.28(+0.37%) |
Sep 10, 2018 | 75.40 | 75.51 | 75.11 | 75.17 | 188,721 | +0.06(+0.08%) |
Sep 07, 2018 | 75.21 | 75.44 | 74.82 | 75.11 | 95,044 | -0.35(-0.46%) |
Sep 06, 2018 | 75.98 | 76.01 | 75.35 | 75.45 | 103,263 | -0.41(-0.54%) |
Sep 05, 2018 | 75.66 | 75.94 | 75.34 | 75.86 | 115,730 | +0.14(+0.19%) |
Sep 04, 2018 | 75.96 | 76.13 | 75.45 | 75.72 | 137,234 | -0.30(-0.40%) |
Aug 31, 2018 | 76.02 | 76.02 | 76.02 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 76.27 | 76.31 | 75.88 | 76.00 | 131,415 | -0.41(-0.54%) |
Aug 29, 2018 | 76.21 | 76.50 | 75.90 | 76.41 | 132,120 | +0.29(+0.38%) |
Aug 28, 2018 | 76.36 | 76.46 | 75.87 | 76.12 | 153,601 | -0.09(-0.12%) |
Aug 27, 2018 | 76.26 | 76.64 | 76.13 | 76.21 | 157,309 | +0.17(+0.22%) |
Aug 24, 2018 | 75.98 | 76.14 | 75.89 | 76.04 | 103,968 | +0.28(+0.37%) |
Aug 23, 2018 | 76.02 | 76.15 | 75.62 | 75.76 | 257,828 | -0.28(-0.37%) |
Aug 22, 2018 | 76.17 | 76.38 | 76.00 | 76.04 | 138,017 | -0.04(-0.06%) |
Aug 21, 2018 | 75.60 | 76.28 | 75.60 | 76.08 | 122,993 | +0.64(+0.85%) |
Aug 20, 2018 | 75.24 | 75.55 | 75.13 | 75.44 | 103,944 | +0.38(+0.51%) |
Aug 17, 2018 | 74.47 | 75.13 | 74.47 | 75.06 | 74,295 | +0.48(+0.65%) |
Aug 16, 2018 | 74.23 | 74.86 | 74.23 | 74.58 | 86,325 | +0.65(+0.89%) |
Aug 15, 2018 | 74.33 | 74.33 | 73.39 | 73.92 | 109,374 | -0.75(-1.00%) |
Aug 14, 2018 | 74.26 | 74.86 | 74.26 | 74.67 | 161,450 | +0.70(+0.95%) |
Aug 13, 2018 | 74.42 | 74.61 | 73.78 | 73.97 | 269,718 | -0.44(-0.59%) |
Aug 10, 2018 | 74.42 | 74.81 | 74.22 | 74.41 | 116,685 | -0.42(-0.56%) |
Aug 09, 2018 | 74.98 | 75.14 | 74.78 | 74.83 | 304,012 | -0.07(-0.10%) |
Aug 08, 2018 | 75.02 | 75.02 | 74.57 | 74.91 | 118,305 | -0.19(-0.25%) |
Aug 07, 2018 | 75.17 | 75.43 | 75.07 | 75.09 | 215,652 | +0.18(+0.25%) |
Aug 06, 2018 | 74.60 | 75.01 | 74.49 | 74.91 | 128,454 | +0.36(+0.48%) |
Aug 03, 2018 | 74.26 | 74.74 | 74.24 | 74.55 | 171,570 | +0.35(+0.47%) |
Aug 02, 2018 | 73.43 | 74.36 | 73.39 | 74.21 | 255,593 | +0.35(+0.48%) |
Aug 01, 2018 | 74.03 | 74.03 | 73.35 | 73.85 | 357,009 | -0.29(-0.39%) |
Jul 31, 2018 | 73.83 | 74.32 | 73.53 | 74.14 | 119,316 | +0.50(+0.68%) |
Jul 30, 2018 | 73.70 | 74.09 | 73.61 | 73.64 | 123,455 | +0.05(+0.07%) |
Jul 27, 2018 | 74.36 | 74.47 | 73.47 | 73.59 | 117,578 | -0.71(-0.96%) |
Jul 26, 2018 | 73.91 | 74.54 | 73.74 | 74.30 | 154,415 | +0.36(+0.48%) |
Jul 25, 2018 | 73.77 | 73.94 | 73.43 | 73.94 | 150,971 | +0.13(+0.17%) |
Jul 24, 2018 | 74.47 | 74.47 | 73.59 | 73.82 | 118,044 | -0.32(-0.44%) |
Jul 23, 2018 | 74.10 | 74.29 | 73.86 | 74.14 | 158,866 | +0.07(+0.10%) |
Jul 20, 2018 | 74.29 | 74.39 | 73.89 | 74.07 | 160,647 | -0.34(-0.46%) |
Jul 19, 2018 | 73.84 | 74.50 | 73.71 | 74.41 | 120,347 | +0.43(+0.58%) |
Jul 18, 2018 | 73.68 | 74.00 | 73.49 | 73.98 | 149,618 | +0.22(+0.30%) |
Jul 17, 2018 | 73.51 | 73.88 | 73.51 | 73.75 | 616,311 | +0.16(+0.21%) |
Jul 16, 2018 | 73.99 | 73.99 | 73.41 | 73.60 | 108,419 | -0.47(-0.63%) |
Jul 13, 2018 | 73.96 | 74.48 | 73.96 | 74.06 | 207,384 | +0.01(+0.02%) |
Jul 12, 2018 | 74.47 | 74.47 | 73.70 | 74.05 | 151,319 | +0.00(+0.00%) |
Jul 11, 2018 | 74.31 | 74.59 | 73.95 | 74.05 | 151,888 | -0.73(-0.97%) |
Jul 10, 2018 | 74.91 | 75.09 | 74.46 | 74.78 | 228,748 | -0.03(-0.04%) |
Jul 09, 2018 | 74.33 | 74.81 | 74.33 | 74.81 | 222,361 | +0.80(+1.08%) |
Jul 06, 2018 | 73.38 | 74.16 | 73.37 | 74.00 | 102,739 | +0.58(+0.79%) |
Jul 05, 2018 | 73.18 | 73.43 | 72.78 | 73.43 | 108,442 | +0.59(+0.81%) |
Jul 03, 2018 | 72.84 | 72.84 | 72.84 | 0 | +0.29(+0.40%) | |
Jul 02, 2018 | 72.21 | 72.59 | 72.06 | 72.55 | 334,835 | -0.08(-0.10%) |
Jun 29, 2018 | 72.89 | 73.27 | 72.61 | 72.62 | 143,409 | +0.00(+0.01%) |
Jun 28, 2018 | 72.42 | 72.76 | 72.13 | 72.62 | 471,710 | +0.14(+0.20%) |
Jun 27, 2018 | 73.21 | 73.60 | 72.47 | 72.48 | 114,503 | -0.56(-0.77%) |
Jun 26, 2018 | 72.96 | 73.28 | 72.60 | 73.04 | 156,954 | +0.16(+0.23%) |
Jun 25, 2018 | 73.50 | 73.55 | 72.55 | 72.87 | 140,706 | -0.88(-1.20%) |
Jun 22, 2018 | 73.96 | 74.18 | 73.71 | 73.76 | 127,117 | +0.33(+0.45%) |
Jun 21, 2018 | 73.89 | 73.89 | 73.21 | 73.43 | 272,611 | -0.57(-0.77%) |
Jun 20, 2018 | 73.85 | 74.06 | 73.49 | 74.00 | 513,143 | +0.42(+0.56%) |
Jun 19, 2018 | 72.93 | 73.60 | 72.76 | 73.58 | 109,350 | -0.02(-0.03%) |
Jun 18, 2018 | 72.98 | 73.72 | 72.98 | 73.60 | 116,940 | +0.28(+0.38%) |
Jun 15, 2018 | 73.51 | 72.93 | 73.32 | 119,798 | -0.28(-0.38%) | |
Jun 14, 2018 | 73.78 | 73.78 | 73.22 | 73.60 | 119,702 | +0.04(+0.05%) |
Jun 13, 2018 | 73.99 | 73.99 | 73.55 | 73.57 | 178,685 | -0.38(-0.51%) |
Jun 12, 2018 | 74.04 | 74.22 | 73.74 | 73.94 | 989,589 | -0.06(-0.08%) |
Jun 11, 2018 | 73.96 | 74.25 | 73.91 | 74.01 | 124,828 | +0.07(+0.10%) |
Jun 08, 2018 | 73.57 | 73.94 | 73.35 | 73.93 | 81,607 | +0.29(+0.40%) |
Jun 07, 2018 | 73.56 | 73.80 | 73.39 | 73.64 | 118,842 | +0.19(+0.26%) |
Jun 06, 2018 | 73.45 | 72.91 | 73.45 | 118,423 | +0.50(+0.68%) | |
Jun 05, 2018 | 72.70 | 73.02 | 72.58 | 72.96 | 140,099 | +0.12(+0.16%) |
Jun 04, 2018 | 72.79 | 73.01 | 72.52 | 72.84 | 222,723 | +0.27(+0.38%) |
Jun 01, 2018 | 72.72 | 72.96 | 72.46 | 72.57 | 101,661 | +0.25(+0.35%) |
May 31, 2018 | 73.04 | 73.09 | 72.24 | 72.31 | 141,842 | -0.79(-1.09%) |
May 30, 2018 | 72.20 | 73.34 | 72.20 | 73.11 | 354,487 | +1.31(+1.83%) |
May 29, 2018 | 71.60 | 72.12 | 71.36 | 71.80 | 483,652 | -0.21(-0.29%) |
May 25, 2018 | 72.00 | 72.00 | 72.00 | 0 | -0.29(-0.40%) | |
May 24, 2018 | 72.12 | 72.39 | 71.71 | 72.29 | 91,074 | +0.00(+0.00%) |
May 23, 2018 | 72.06 | 72.31 | 71.97 | 72.29 | 133,540 | -0.03(-0.04%) |
May 22, 2018 | 72.87 | 73.08 | 72.30 | 72.32 | 211,554 | -0.40(-0.55%) |
May 21, 2018 | 72.32 | 72.76 | 72.32 | 72.72 | 116,944 | +0.76(+1.05%) |
May 18, 2018 | 72.27 | 72.33 | 71.96 | 71.96 | 100,736 | -0.27(-0.38%) |
May 17, 2018 | 72.01 | 72.57 | 72.01 | 72.23 | 117,067 | +0.23(+0.32%) |
May 16, 2018 | 71.65 | 72.20 | 71.62 | 72.00 | 96,619 | +0.46(+0.64%) |
May 15, 2018 | 71.31 | 71.64 | 71.24 | 71.54 | 193,831 | -0.05(-0.07%) |
May 14, 2018 | 71.85 | 72.00 | 71.52 | 71.60 | 193,596 | -0.13(-0.19%) |
May 11, 2018 | 71.68 | 71.95 | 71.57 | 71.73 | 355,860 | +0.11(+0.15%) |
May 10, 2018 | 71.29 | 71.79 | 71.22 | 71.62 | 69,962 | +0.51(+0.72%) |
May 09, 2018 | 70.94 | 71.33 | 70.83 | 71.11 | 233,091 | +0.35(+0.50%) |
May 08, 2018 | 70.49 | 70.76 | 70.31 | 70.76 | 75,807 | +0.25(+0.36%) |
May 07, 2018 | 70.33 | 70.85 | 70.31 | 70.51 | 86,074 | +0.39(+0.55%) |
May 04, 2018 | 68.99 | 70.39 | 68.87 | 70.12 | 109,482 | +0.93(+1.35%) |
May 03, 2018 | 69.25 | 69.46 | 68.57 | 69.18 | 133,544 | -0.32(-0.46%) |
May 02, 2018 | 69.43 | 70.00 | 69.38 | 69.50 | 112,573 | -0.01(-0.02%) |
May 01, 2018 | 69.24 | 69.58 | 68.65 | 69.52 | 91,674 | +0.14(+0.20%) |
Apr 30, 2018 | 70.28 | 70.45 | 69.38 | 69.38 | 177,493 | -0.79(-1.13%) |
Apr 27, 2018 | 70.14 | 70.34 | 69.80 | 70.17 | 106,063 | -0.06(-0.09%) |
Apr 26, 2018 | 70.17 | 70.40 | 69.87 | 70.23 | 224,740 | +0.17(+0.25%) |
Apr 25, 2018 | 69.76 | 70.33 | 69.35 | 70.06 | 315,294 | +0.19(+0.27%) |
Apr 24, 2018 | 70.44 | 70.76 | 69.39 | 69.87 | 138,488 | -0.29(-0.41%) |
Apr 23, 2018 | 70.09 | 70.46 | 69.88 | 70.15 | 126,559 | +0.11(+0.16%) |
Apr 20, 2018 | 70.50 | 70.59 | 69.89 | 70.04 | 147,181 | -0.47(-0.67%) |
Apr 19, 2018 | 70.63 | 70.88 | 70.23 | 70.52 | 259,638 | -0.25(-0.35%) |
Apr 18, 2018 | 70.62 | 71.17 | 70.62 | 70.76 | 242,440 | +0.39(+0.55%) |
Apr 17, 2018 | 70.46 | 70.65 | 70.22 | 70.37 | 251,365 | +0.29(+0.41%) |
Apr 16, 2018 | 69.72 | 70.27 | 69.52 | 70.09 | 103,404 | +0.74(+1.06%) |
Apr 13, 2018 | 69.77 | 69.77 | 69.14 | 69.35 | 112,954 | -0.15(-0.22%) |
Apr 12, 2018 | 69.50 | 69.74 | 69.25 | 69.50 | 113,089 | +0.25(+0.36%) |
Apr 11, 2018 | 68.98 | 69.52 | 68.90 | 69.25 | 96,554 | -0.02(-0.03%) |
Apr 10, 2018 | 69.04 | 69.49 | 68.78 | 69.27 | 119,364 | +1.17(+1.72%) |
Apr 09, 2018 | 68.52 | 69.00 | 68.09 | 68.10 | 100,844 | +0.00(+0.01%) |
Apr 06, 2018 | 69.07 | 69.41 | 67.60 | 68.10 | 131,398 | -1.44(-2.07%) |
Apr 05, 2018 | 69.26 | 69.66 | 68.90 | 69.54 | 102,082 | +0.65(+0.95%) |
Apr 04, 2018 | 67.49 | 68.94 | 67.30 | 68.89 | 143,038 | +0.52(+0.76%) |
Apr 03, 2018 | 67.69 | 68.59 | 67.50 | 68.37 | 237,220 | +1.03(+1.53%) |
Apr 02, 2018 | 68.78 | 68.85 | 66.84 | 67.34 | 308,188 | -1.63(-2.36%) |
Mar 29, 2018 | 68.97 | 68.97 | 68.97 | 0 | +0.91(+1.34%) | |
Mar 28, 2018 | 67.88 | 68.37 | 67.74 | 68.06 | 212,577 | +0.36(+0.53%) |
Mar 27, 2018 | 68.78 | 68.78 | 67.46 | 67.70 | 326,442 | -0.86(-1.26%) |
Mar 26, 2018 | 68.06 | 68.56 | 67.37 | 68.56 | 125,887 | +1.31(+1.95%) |
Mar 23, 2018 | 68.65 | 68.83 | 67.21 | 67.25 | 237,522 | -1.34(-1.95%) |
Mar 22, 2018 | 69.82 | 70.07 | 68.59 | 68.59 | 204,741 | -1.78(-2.53%) |
Mar 21, 2018 | 70.17 | 70.83 | 70.01 | 70.37 | 188,524 | +0.29(+0.42%) |
Mar 20, 2018 | 70.35 | 70.46 | 69.89 | 70.07 | 149,208 | -0.14(-0.20%) |
Mar 19, 2018 | 70.63 | 70.67 | 69.65 | 70.21 | 140,660 | -0.72(-1.02%) |
Mar 16, 2018 | 70.43 | 71.11 | 70.43 | 70.94 | 161,123 | +0.56(+0.80%) |
Mar 15, 2018 | 70.85 | 70.90 | 70.20 | 70.38 | 105,992 | -0.33(-0.47%) |
Mar 14, 2018 | 71.39 | 71.39 | 70.53 | 70.71 | 124,156 | -0.43(-0.61%) |
Mar 13, 2018 | 71.74 | 71.78 | 70.97 | 71.14 | 114,261 | -0.35(-0.49%) |
Mar 12, 2018 | 71.41 | 71.66 | 71.22 | 71.49 | 195,006 | +0.11(+0.15%) |
Mar 09, 2018 | 70.71 | 71.39 | 70.59 | 71.38 | 171,939 | +1.06(+1.51%) |
Mar 08, 2018 | 70.79 | 70.79 | 69.93 | 70.32 | 92,441 | -0.27(-0.38%) |
Mar 07, 2018 | 70.74 | 70.59 | 117,893 | +0.08(+0.11%) | ||
Mar 06, 2018 | 70.25 | 70.58 | 69.71 | 70.51 | 140,210 | +0.53(+0.76%) |
Mar 05, 2018 | 68.75 | 70.11 | 68.75 | 69.99 | 229,820 | +0.90(+1.31%) |
Mar 02, 2018 | 67.86 | 69.20 | 67.65 | 69.08 | 170,251 | +0.75(+1.10%) |
Mar 01, 2018 | 68.45 | 69.10 | 67.88 | 68.33 | 227,871 | -0.07(-0.11%) |
Feb 28, 2018 | 69.63 | 69.73 | 68.38 | 68.40 | 264,394 | -0.93(-1.35%) |
Feb 27, 2018 | 70.42 | 70.68 | 69.34 | 69.34 | 140,833 | -1.01(-1.44%) |
Feb 26, 2018 | 70.25 | 70.37 | 69.69 | 70.35 | 143,230 | +0.36(+0.52%) |
Feb 23, 2018 | 69.51 | 69.99 | 69.34 | 69.99 | 166,914 | +0.88(+1.28%) |
Feb 22, 2018 | 68.98 | 69.10 | 134,743 | +0.12(+0.17%) | ||
Feb 21, 2018 | 69.32 | 70.11 | 68.99 | 68.99 | 188,240 | -0.28(-0.41%) |
Feb 20, 2018 | 69.65 | 69.92 | 69.14 | 69.27 | 187,144 | -0.65(-0.93%) |
Feb 16, 2018 | 69.92 | 69.92 | 69.92 | 0 | +0.32(+0.46%) | |
Feb 15, 2018 | 69.45 | 69.60 | 68.82 | 69.60 | 172,405 | +0.58(+0.84%) |
Feb 14, 2018 | 67.33 | 69.06 | 67.33 | 69.02 | 278,805 | +1.20(+1.77%) |
Feb 13, 2018 | 67.45 | 67.93 | 67.12 | 67.82 | 255,862 | +0.08(+0.12%) |
Feb 12, 2018 | 67.31 | 68.07 | 66.73 | 67.74 | 325,842 | +0.64(+0.96%) |
Feb 09, 2018 | 67.09 | 67.46 | 65.23 | 67.09 | 347,468 | +0.70(+1.06%) |
Feb 08, 2018 | 68.65 | 68.65 | 66.38 | 66.39 | 285,433 | -2.14(-3.12%) |
Feb 07, 2018 | 68.51 | 69.10 | 68.27 | 68.53 | 270,619 | -0.02(-0.03%) |
Feb 06, 2018 | 66.65 | 68.91 | 65.68 | 68.55 | 580,701 | -0.28(-0.40%) |
Feb 05, 2018 | 69.91 | 70.32 | 68.09 | 68.83 | 244,359 | -1.67(-2.36%) |
Feb 02, 2018 | 71.53 | 71.59 | 70.43 | 70.49 | 359,957 | -1.56(-2.17%) |
Feb 01, 2018 | 71.87 | 72.19 | 71.61 | 72.06 | 230,770 | +0.02(+0.03%) |
Jan 31, 2018 | 72.43 | 72.66 | 71.76 | 72.03 | 193,826 | -0.16(-0.22%) |
Jan 30, 2018 | 72.51 | 72.61 | 72.00 | 72.19 | 184,272 | -0.75(-1.02%) |
Jan 29, 2018 | 73.38 | 73.40 | 72.94 | 72.94 | 150,990 | -0.61(-0.83%) |
Jan 26, 2018 | 73.50 | 73.55 | 73.04 | 73.55 | 166,139 | +0.28(+0.38%) |
Jan 25, 2018 | 73.63 | 73.63 | 73.00 | 73.27 | 290,121 | -0.03(-0.04%) |
Jan 24, 2018 | 73.80 | 73.80 | 73.08 | 73.30 | 156,750 | -0.25(-0.34%) |
Jan 23, 2018 | 73.51 | 73.72 | 73.14 | 73.55 | 361,665 | +0.10(+0.14%) |
Jan 22, 2018 | 73.09 | 73.47 | 73.00 | 73.45 | 141,871 | +0.33(+0.46%) |
Jan 19, 2018 | 72.43 | 73.13 | 72.43 | 73.12 | 208,541 | +0.68(+0.94%) |
Jan 18, 2018 | 72.79 | 72.79 | 72.34 | 72.43 | 210,316 | -0.40(-0.56%) |
Jan 17, 2018 | 72.74 | 73.03 | 72.60 | 72.84 | 188,450 | +0.38(+0.52%) |
Jan 16, 2018 | 73.37 | 73.49 | 72.38 | 72.46 | 191,573 | -0.64(-0.87%) |
Jan 12, 2018 | 73.10 | 73.10 | 73.10 | 0 | +0.16(+0.21%) | |
Jan 11, 2018 | 72.06 | 72.95 | 72.03 | 72.94 | 156,257 | +1.05(+1.46%) |
Jan 10, 2018 | 72.01 | 72.18 | 71.77 | 71.89 | 214,541 | -0.29(-0.40%) |
Jan 09, 2018 | 72.51 | 72.52 | 72.17 | 72.18 | 156,955 | -0.23(-0.31%) |
Jan 08, 2018 | 72.05 | 72.50 | 71.87 | 72.40 | 259,274 | +0.37(+0.52%) |
Jan 05, 2018 | 72.05 | 72.07 | 71.74 | 72.03 | 173,593 | +0.08(+0.11%) |
Jan 04, 2018 | 72.14 | 72.20 | 71.92 | 71.95 | 189,010 | +0.12(+0.17%) |
Jan 03, 2018 | 71.81 | 71.99 | 71.70 | 71.83 | 348,461 | +0.02(+0.02%) |
Jan 02, 2018 | 71.47 | 71.82 | 71.37 | 71.81 | 327,353 | +0.67(+0.94%) |
Dec 29, 2017 | 71.14 | 71.14 | 71.14 | 0 | -0.37(-0.52%) | |
Dec 28, 2017 | 71.34 | 71.53 | 71.16 | 71.51 | 121,940 | +0.24(+0.34%) |
Dec 27, 2017 | 71.42 | 71.53 | 71.23 | 71.27 | 161,226 | -0.08(-0.12%) |
Dec 26, 2017 | 71.20 | 71.53 | 71.20 | 71.35 | 92,747 | +0.17(+0.24%) |
Dec 22, 2017 | 71.21 | 71.28 | 71.05 | 71.18 | 108,742 | -0.01(-0.01%) |
Dec 21, 2017 | 71.00 | 71.35 | 70.87 | 71.19 | 180,260 | +0.32(+0.46%) |
Dec 20, 2017 | 70.99 | 71.08 | 70.68 | 70.87 | 166,846 | +0.16(+0.23%) |
Dec 19, 2017 | 71.10 | 71.19 | 70.67 | 70.70 | 151,382 | -0.30(-0.42%) |
Dec 18, 2017 | 70.58 | 71.15 | 70.58 | 71.00 | 258,462 | +0.79(+1.12%) |
Dec 15, 2017 | 69.73 | 70.59 | 69.63 | 70.21 | 2,466,197 | +0.76(+1.09%) |
Dec 14, 2017 | 70.22 | 70.22 | 69.40 | 69.46 | 164,007 | -0.73(-1.03%) |
Dec 13, 2017 | 70.32 | 70.56 | 70.18 | 70.18 | 141,803 | -0.09(-0.13%) |
Dec 12, 2017 | 70.64 | 70.68 | 70.24 | 70.27 | 130,510 | -0.19(-0.26%) |
Dec 11, 2017 | 70.57 | 70.57 | 70.39 | 70.46 | 124,067 | -0.06(-0.08%) |
Dec 08, 2017 | 70.56 | 70.67 | 70.24 | 70.52 | 357,407 | +0.22(+0.31%) |
Dec 07, 2017 | 69.88 | 70.44 | 69.77 | 70.30 | 121,896 | +0.45(+0.65%) |
Dec 06, 2017 | 69.95 | 70.22 | 69.82 | 69.84 | 131,347 | -0.34(-0.49%) |
Dec 05, 2017 | 70.83 | 70.84 | 70.17 | 70.19 | 159,563 | -0.59(-0.84%) |
Dec 04, 2017 | 71.26 | 71.35 | 70.78 | 70.78 | 178,013 | +0.17(+0.24%) |