Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 74.82 | 75.25 | 74.33 | 75.25 | 645,899 | +0.43(+0.58%) |
Dec 28, 2018 | 75.92 | 76.08 | 74.30 | 74.82 | 931,817 | -0.62(-0.82%) |
Dec 27, 2018 | 74.71 | 75.49 | 73.00 | 75.44 | 892,654 | +0.32(+0.43%) |
Dec 26, 2018 | 73.91 | 75.17 | 73.02 | 75.11 | 911,253 | +1.42(+1.93%) |
Dec 24, 2018 | 76.96 | 76.96 | 73.66 | 73.69 | 510,155 | -3.31(-4.30%) |
Dec 21, 2018 | 77.18 | 78.94 | 76.90 | 77.00 | 1,994,690 | -0.38(-0.49%) |
Dec 20, 2018 | 77.87 | 78.22 | 76.74 | 77.38 | 1,480,750 | -0.62(-0.79%) |
Dec 19, 2018 | 78.31 | 78.74 | 77.43 | 78.00 | 970,373 | +0.06(+0.07%) |
Dec 18, 2018 | 78.07 | 78.72 | 77.49 | 77.94 | 1,303,011 | +0.42(+0.55%) |
Dec 17, 2018 | 81.23 | 81.23 | 77.35 | 77.52 | 1,695,610 | -3.43(-4.23%) |
Dec 14, 2018 | 80.83 | 81.63 | 80.51 | 80.94 | 1,625,209 | -0.07(-0.08%) |
Dec 13, 2018 | 80.31 | 81.61 | 80.18 | 81.01 | 1,658,258 | +0.80(+1.00%) |
Dec 12, 2018 | 81.45 | 81.71 | 79.85 | 80.21 | 1,762,200 | -0.83(-1.03%) |
Dec 11, 2018 | 80.68 | 81.50 | 80.42 | 81.04 | 819,948 | +0.52(+0.64%) |
Dec 10, 2018 | 81.47 | 81.47 | 79.47 | 80.52 | 830,379 | -0.84(-1.03%) |
Dec 07, 2018 | 82.25 | 82.25 | 81.09 | 81.36 | 1,207,486 | -0.92(-1.12%) |
Dec 06, 2018 | 79.82 | 82.43 | 79.21 | 82.29 | 1,617,763 | +2.41(+3.01%) |
Dec 04, 2018 | 80.02 | 80.65 | 79.44 | 79.88 | 1,355,602 | -0.09(-0.11%) |
Dec 03, 2018 | 79.10 | 80.00 | 78.83 | 79.97 | 1,773,643 | +0.85(+1.07%) |
Nov 30, 2018 | 78.05 | 79.13 | 77.65 | 79.12 | 2,421,767 | +1.31(+1.68%) |
Nov 29, 2018 | 77.17 | 78.21 | 76.66 | 77.81 | 954,837 | +0.49(+0.64%) |
Nov 28, 2018 | 76.76 | 77.84 | 76.31 | 77.32 | 975,299 | +0.45(+0.59%) |
Nov 27, 2018 | 76.38 | 76.88 | 76.15 | 76.86 | 1,129,157 | +0.51(+0.67%) |
Nov 26, 2018 | 76.96 | 77.04 | 76.15 | 76.35 | 1,098,327 | -0.39(-0.50%) |
Nov 23, 2018 | 76.53 | 77.00 | 75.86 | 76.74 | 238,125 | +0.16(+0.22%) |
Nov 21, 2018 | 76.57 | 76.57 | 76.57 | 0 | -1.33(-1.70%) | |
Nov 20, 2018 | 78.97 | 79.32 | 77.56 | 77.90 | 1,244,975 | -0.74(-0.94%) |
Nov 19, 2018 | 78.27 | 78.94 | 77.52 | 78.64 | 3,387,067 | +0.38(+0.48%) |
Nov 16, 2018 | 76.55 | 78.31 | 76.33 | 78.26 | 3,024,661 | +1.71(+2.24%) |
Nov 15, 2018 | 76.30 | 76.81 | 75.82 | 76.55 | 1,080,068 | -0.12(-0.15%) |
Nov 14, 2018 | 75.81 | 77.08 | 75.77 | 76.67 | 1,613,005 | +1.01(+1.33%) |
Nov 13, 2018 | 75.60 | 75.77 | 74.66 | 75.66 | 901,538 | +0.33(+0.44%) |
Nov 12, 2018 | 75.02 | 76.13 | 74.58 | 75.33 | 960,559 | +0.52(+0.69%) |
Nov 09, 2018 | 74.40 | 75.25 | 74.40 | 74.81 | 817,000 | +0.39(+0.52%) |
Nov 08, 2018 | 73.77 | 74.42 | 73.59 | 74.42 | 886,337 | +0.62(+0.84%) |
Nov 07, 2018 | 73.34 | 73.94 | 72.99 | 73.80 | 955,841 | +0.68(+0.94%) |
Nov 06, 2018 | 73.25 | 73.72 | 72.91 | 73.12 | 1,070,155 | -0.14(-0.19%) |
Nov 05, 2018 | 71.86 | 73.51 | 71.72 | 73.26 | 1,623,907 | +1.36(+1.89%) |
Nov 02, 2018 | 74.48 | 74.48 | 71.23 | 71.90 | 1,677,429 | -2.60(-3.50%) |
Nov 01, 2018 | 74.33 | 75.26 | 73.99 | 74.51 | 1,358,490 | +0.26(+0.36%) |
Oct 31, 2018 | 75.02 | 76.20 | 74.18 | 74.24 | 1,882,935 | -0.75(-1.00%) |
Oct 30, 2018 | 74.60 | 75.69 | 74.05 | 74.99 | 2,529,853 | +0.30(+0.41%) |
Oct 29, 2018 | 72.61 | 74.97 | 72.55 | 74.69 | 1,382,063 | +2.40(+3.32%) |
Oct 26, 2018 | 72.79 | 73.10 | 71.12 | 72.29 | 1,803,224 | -0.48(-0.66%) |
Oct 25, 2018 | 72.44 | 73.10 | 71.84 | 72.77 | 789,673 | +0.44(+0.60%) |
Oct 24, 2018 | 71.41 | 72.85 | 71.13 | 72.33 | 1,080,471 | +1.07(+1.50%) |
Oct 23, 2018 | 70.70 | 71.60 | 70.17 | 71.26 | 600,919 | +0.42(+0.59%) |
Oct 22, 2018 | 72.15 | 72.78 | 70.82 | 70.84 | 708,286 | -1.03(-1.43%) |
Oct 19, 2018 | 71.43 | 72.11 | 71.27 | 71.87 | 779,031 | +0.67(+0.94%) |
Oct 18, 2018 | 70.94 | 71.84 | 70.93 | 71.20 | 702,533 | +0.26(+0.36%) |
Oct 17, 2018 | 71.37 | 71.80 | 70.33 | 70.94 | 931,125 | -0.57(-0.80%) |
Oct 16, 2018 | 70.64 | 71.80 | 70.31 | 71.51 | 1,057,241 | +1.01(+1.43%) |
Oct 15, 2018 | 69.81 | 71.33 | 69.81 | 70.51 | 827,399 | +0.55(+0.79%) |
Oct 12, 2018 | 70.13 | 70.44 | 69.65 | 69.95 | 860,307 | +0.21(+0.30%) |
Oct 11, 2018 | 71.46 | 71.49 | 69.75 | 69.75 | 1,640,123 | -1.41(-1.98%) |
Oct 10, 2018 | 71.72 | 72.13 | 71.16 | 71.16 | 1,185,008 | -0.64(-0.90%) |
Oct 09, 2018 | 70.83 | 71.84 | 70.44 | 71.80 | 1,056,415 | +0.87(+1.23%) |
Oct 08, 2018 | 70.48 | 71.58 | 70.18 | 70.93 | 1,091,736 | +0.60(+0.86%) |
Oct 05, 2018 | 69.81 | 70.50 | 69.75 | 70.33 | 886,024 | +0.41(+0.59%) |
Oct 04, 2018 | 69.85 | 70.04 | 69.00 | 69.91 | 868,417 | -0.16(-0.22%) |
Oct 03, 2018 | 70.66 | 70.94 | 69.74 | 70.07 | 1,053,763 | -0.67(-0.94%) |
Oct 02, 2018 | 70.89 | 71.16 | 70.48 | 70.74 | 983,065 | +0.06(+0.08%) |
Oct 01, 2018 | 71.66 | 71.78 | 70.67 | 70.68 | 942,653 | -0.74(-1.04%) |
Sep 28, 2018 | 70.51 | 71.46 | 70.42 | 71.42 | 2,063,548 | +0.92(+1.30%) |
Sep 27, 2018 | 71.41 | 71.73 | 70.34 | 70.51 | 907,290 | -0.74(-1.04%) |
Sep 26, 2018 | 71.77 | 72.16 | 71.22 | 71.25 | 1,167,267 | -0.39(-0.54%) |
Sep 25, 2018 | 71.87 | 72.06 | 71.32 | 71.64 | 1,300,971 | -0.11(-0.15%) |
Sep 24, 2018 | 72.24 | 72.36 | 71.06 | 71.74 | 1,227,354 | -0.54(-0.75%) |
Sep 21, 2018 | 71.93 | 72.82 | 71.54 | 72.29 | 1,840,586 | +0.26(+0.35%) |
Sep 20, 2018 | 71.68 | 72.23 | 71.39 | 72.03 | 1,949,913 | +0.45(+0.62%) |
Sep 19, 2018 | 72.61 | 72.72 | 71.55 | 71.59 | 1,234,317 | -0.89(-1.23%) |
Sep 18, 2018 | 73.70 | 73.88 | 72.38 | 72.48 | 790,353 | -1.15(-1.57%) |
Sep 17, 2018 | 72.85 | 73.64 | 72.78 | 73.63 | 1,432,439 | +0.75(+1.03%) |
Sep 14, 2018 | 73.99 | 73.99 | 72.54 | 72.88 | 1,683,251 | -1.34(-1.80%) |
Sep 13, 2018 | 74.23 | 74.82 | 74.05 | 74.22 | 949,294 | +0.43(+0.58%) |
Sep 12, 2018 | 73.80 | 74.07 | 73.33 | 73.79 | 1,294,429 | +0.02(+0.02%) |
Sep 11, 2018 | 73.84 | 74.44 | 73.61 | 73.77 | 1,479,973 | -0.46(-0.62%) |
Sep 10, 2018 | 73.94 | 75.00 | 73.76 | 74.23 | 1,179,234 | +0.64(+0.87%) |
Sep 07, 2018 | 75.25 | 75.40 | 73.50 | 73.59 | 822,645 | -2.11(-2.78%) |
Sep 06, 2018 | 75.67 | 76.19 | 75.53 | 75.70 | 1,273,364 | +0.27(+0.36%) |
Sep 05, 2018 | 74.78 | 76.08 | 74.47 | 75.43 | 880,148 | +0.39(+0.52%) |
Sep 04, 2018 | 75.21 | 75.82 | 74.69 | 75.04 | 717,197 | -0.25(-0.34%) |
Aug 31, 2018 | 75.29 | 75.29 | 75.29 | 0 | +0.30(+0.40%) | |
Aug 30, 2018 | 75.31 | 75.41 | 74.78 | 74.99 | 837,873 | -0.17(-0.23%) |
Aug 29, 2018 | 75.35 | 75.64 | 74.92 | 75.16 | 676,974 | -0.26(-0.35%) |
Aug 28, 2018 | 74.91 | 75.43 | 74.44 | 75.42 | 964,930 | +0.60(+0.80%) |
Aug 27, 2018 | 75.73 | 75.73 | 74.17 | 74.83 | 966,437 | -0.73(-0.96%) |
Aug 24, 2018 | 74.78 | 75.64 | 74.73 | 75.55 | 556,636 | +0.83(+1.11%) |
Aug 23, 2018 | 74.92 | 75.13 | 74.33 | 74.72 | 611,422 | -0.13(-0.17%) |
Aug 22, 2018 | 76.52 | 76.61 | 74.23 | 74.85 | 1,300,250 | -1.62(-2.11%) |
Aug 21, 2018 | 77.48 | 77.48 | 76.27 | 76.47 | 1,216,642 | -1.01(-1.31%) |
Aug 20, 2018 | 77.76 | 78.21 | 77.43 | 77.48 | 606,724 | -0.24(-0.30%) |
Aug 17, 2018 | 77.02 | 77.97 | 76.90 | 77.72 | 787,618 | +0.74(+0.97%) |
Aug 16, 2018 | 75.93 | 77.00 | 75.92 | 76.97 | 793,657 | +1.08(+1.42%) |
Aug 15, 2018 | 75.50 | 76.13 | 75.36 | 75.89 | 733,705 | +0.32(+0.42%) |
Aug 14, 2018 | 75.85 | 76.32 | 75.41 | 75.58 | 1,052,305 | -0.20(-0.26%) |
Aug 13, 2018 | 75.83 | 76.45 | 75.63 | 75.77 | 754,323 | -0.08(-0.11%) |
Aug 10, 2018 | 75.97 | 76.66 | 75.38 | 75.85 | 606,237 | -0.33(-0.43%) |
Aug 09, 2018 | 76.46 | 76.75 | 76.13 | 76.18 | 784,941 | -0.23(-0.30%) |
Aug 08, 2018 | 76.56 | 76.74 | 76.29 | 76.41 | 459,382 | -0.06(-0.07%) |
Aug 07, 2018 | 76.32 | 76.58 | 75.65 | 76.47 | 793,158 | +0.19(+0.25%) |
Aug 06, 2018 | 75.41 | 76.75 | 75.29 | 76.28 | 1,483,601 | +1.00(+1.32%) |
Aug 03, 2018 | 74.60 | 75.72 | 74.33 | 75.28 | 1,832,673 | +1.02(+1.37%) |
Aug 02, 2018 | 75.58 | 76.73 | 74.07 | 74.26 | 2,862,493 | -1.37(-1.81%) |
Aug 01, 2018 | 74.93 | 75.66 | 73.86 | 75.63 | 1,752,459 | -1.09(-1.43%) |
Jul 31, 2018 | 76.79 | 77.38 | 76.54 | 76.73 | 1,191,601 | +0.38(+0.49%) |
Jul 30, 2018 | 76.11 | 76.59 | 75.27 | 76.35 | 1,390,086 | +0.50(+0.66%) |
Jul 27, 2018 | 77.55 | 77.55 | 75.69 | 75.85 | 885,351 | -1.47(-1.90%) |
Jul 26, 2018 | 77.23 | 77.86 | 77.14 | 77.32 | 1,804,037 | +0.37(+0.48%) |
Jul 25, 2018 | 76.72 | 77.13 | 76.25 | 76.96 | 1,194,407 | +0.52(+0.68%) |
Jul 24, 2018 | 76.76 | 77.04 | 76.16 | 76.43 | 1,334,628 | -0.30(-0.39%) |
Jul 23, 2018 | 77.18 | 77.24 | 76.41 | 76.74 | 586,393 | -0.48(-0.62%) |
Jul 20, 2018 | 77.33 | 77.76 | 76.91 | 77.22 | 573,758 | -0.45(-0.58%) |
Jul 19, 2018 | 77.20 | 78.01 | 76.61 | 77.67 | 906,050 | +0.60(+0.77%) |
Jul 18, 2018 | 76.34 | 77.28 | 76.07 | 77.07 | 1,959,005 | -0.24(-0.31%) |
Jul 17, 2018 | 78.96 | 79.00 | 76.96 | 77.31 | 1,705,691 | -1.66(-2.10%) |
Jul 16, 2018 | 78.88 | 79.11 | 77.94 | 78.96 | 1,494,612 | -0.08(-0.10%) |
Jul 13, 2018 | 80.74 | 81.25 | 78.83 | 79.05 | 1,621,556 | -1.51(-1.88%) |
Jul 12, 2018 | 80.49 | 80.97 | 80.09 | 80.56 | 1,419,349 | -0.19(-0.23%) |
Jul 11, 2018 | 80.66 | 81.09 | 80.41 | 80.74 | 1,205,840 | -0.28(-0.34%) |
Jul 10, 2018 | 81.09 | 81.72 | 80.70 | 81.02 | 1,427,316 | -0.07(-0.08%) |
Jul 09, 2018 | 82.44 | 82.44 | 80.59 | 81.09 | 1,198,326 | -1.18(-1.44%) |
Jul 06, 2018 | 82.28 | 82.58 | 81.92 | 82.27 | 840,591 | +0.07(+0.09%) |
Jul 05, 2018 | 81.21 | 82.26 | 80.70 | 82.20 | 1,190,226 | +1.13(+1.40%) |
Jul 03, 2018 | 81.06 | 81.06 | 81.06 | 0 | +0.35(+0.44%) | |
Jul 02, 2018 | 81.43 | 81.90 | 80.20 | 80.71 | 1,134,297 | -0.78(-0.96%) |
Jun 29, 2018 | 81.47 | 82.03 | 80.41 | 81.50 | 1,841,849 | -0.24(-0.29%) |
Jun 28, 2018 | 81.63 | 82.82 | 81.38 | 81.73 | 1,090,930 | +0.37(+0.45%) |
Jun 27, 2018 | 82.70 | 83.11 | 81.30 | 81.37 | 1,313,530 | -1.07(-1.30%) |
Jun 26, 2018 | 81.65 | 83.25 | 81.35 | 82.44 | 2,026,219 | +0.78(+0.95%) |
Jun 25, 2018 | 81.48 | 82.28 | 80.74 | 81.66 | 1,695,160 | +0.60(+0.75%) |
Jun 22, 2018 | 81.42 | 81.59 | 81.01 | 81.06 | 969,936 | -0.34(-0.42%) |
Jun 21, 2018 | 80.35 | 81.45 | 80.08 | 81.40 | 1,047,924 | +1.22(+1.52%) |
Jun 20, 2018 | 79.57 | 80.55 | 79.57 | 80.18 | 943,184 | +0.70(+0.88%) |
Jun 19, 2018 | 79.05 | 80.04 | 78.98 | 79.48 | 924,515 | +0.13(+0.16%) |
Jun 18, 2018 | 79.09 | 79.69 | 78.87 | 79.35 | 822,735 | +0.38(+0.49%) |
Jun 15, 2018 | 80.06 | 78.86 | 78.96 | 1,321,046 | -0.67(-0.84%) | |
Jun 14, 2018 | 78.98 | 79.99 | 78.79 | 79.63 | 873,630 | +1.17(+1.49%) |
Jun 13, 2018 | 79.80 | 80.27 | 77.96 | 78.47 | 1,534,556 | -1.19(-1.49%) |
Jun 12, 2018 | 79.01 | 80.46 | 78.74 | 79.66 | 951,379 | +0.46(+0.58%) |
Jun 11, 2018 | 79.27 | 79.52 | 78.63 | 79.20 | 805,447 | -0.13(-0.16%) |
Jun 08, 2018 | 79.21 | 79.76 | 78.92 | 79.32 | 741,152 | +0.23(+0.30%) |
Jun 07, 2018 | 79.04 | 79.34 | 78.56 | 79.09 | 897,947 | +0.19(+0.25%) |
Jun 06, 2018 | 78.65 | 78.90 | 1,229,787 | -0.15(-0.18%) | ||
Jun 05, 2018 | 80.02 | 80.57 | 79.00 | 79.04 | 1,313,785 | -0.94(-1.17%) |
Jun 04, 2018 | 78.66 | 80.08 | 78.28 | 79.98 | 1,107,819 | +1.80(+2.30%) |
Jun 01, 2018 | 78.09 | 78.20 | 77.30 | 78.18 | 745,916 | +0.29(+0.37%) |
May 31, 2018 | 78.34 | 78.35 | 77.64 | 77.89 | 1,257,322 | -0.56(-0.71%) |
May 30, 2018 | 77.12 | 78.77 | 76.61 | 78.45 | 846,314 | +1.04(+1.35%) |
May 29, 2018 | 76.82 | 77.84 | 76.57 | 77.41 | 1,434,368 | +0.40(+0.53%) |
May 25, 2018 | 77.00 | 77.00 | 77.00 | 0 | +0.04(+0.05%) | |
May 24, 2018 | 75.82 | 76.97 | 75.60 | 76.96 | 1,735,950 | +1.10(+1.45%) |
May 23, 2018 | 75.15 | 76.27 | 75.05 | 75.86 | 1,377,533 | +0.94(+1.25%) |
May 22, 2018 | 75.14 | 75.51 | 74.49 | 74.92 | 1,167,244 | -0.32(-0.43%) |
May 21, 2018 | 74.71 | 75.35 | 74.19 | 75.25 | 835,426 | +0.81(+1.09%) |
May 18, 2018 | 74.44 | 74.72 | 73.85 | 74.44 | 696,413 | -0.03(-0.04%) |
May 17, 2018 | 74.53 | 74.79 | 74.15 | 74.47 | 678,588 | -0.14(-0.18%) |
May 16, 2018 | 75.04 | 75.17 | 74.23 | 74.61 | 958,375 | -0.27(-0.36%) |
May 15, 2018 | 75.98 | 75.98 | 74.57 | 74.87 | 1,304,147 | -1.47(-1.93%) |
May 14, 2018 | 77.00 | 77.02 | 75.84 | 76.35 | 1,013,189 | -0.74(-0.96%) |
May 11, 2018 | 77.22 | 77.66 | 76.89 | 77.08 | 982,317 | +0.07(+0.09%) |
May 10, 2018 | 76.84 | 77.19 | 76.47 | 77.01 | 729,402 | +0.69(+0.90%) |
May 09, 2018 | 76.07 | 76.36 | 75.65 | 76.32 | 596,615 | +0.63(+0.83%) |
May 08, 2018 | 75.80 | 76.03 | 74.78 | 75.69 | 965,944 | +0.07(+0.10%) |
May 07, 2018 | 74.70 | 75.70 | 74.33 | 75.62 | 992,351 | +1.01(+1.36%) |
May 04, 2018 | 74.11 | 74.71 | 73.69 | 74.61 | 1,079,463 | +0.36(+0.49%) |
May 03, 2018 | 72.79 | 74.57 | 72.23 | 74.24 | 2,430,595 | +1.76(+2.43%) |
May 02, 2018 | 72.02 | 73.61 | 70.96 | 72.48 | 1,819,891 | -0.69(-0.94%) |
May 01, 2018 | 72.56 | 73.30 | 72.54 | 73.17 | 1,639,955 | +0.66(+0.92%) |
Apr 30, 2018 | 72.97 | 73.16 | 72.11 | 72.50 | 945,288 | -0.15(-0.20%) |
Apr 27, 2018 | 71.37 | 72.87 | 71.32 | 72.65 | 813,387 | +1.05(+1.47%) |
Apr 26, 2018 | 70.01 | 72.11 | 70.01 | 71.60 | 1,307,544 | +1.77(+2.54%) |
Apr 25, 2018 | 69.91 | 70.30 | 69.31 | 69.82 | 762,045 | -0.34(-0.48%) |
Apr 24, 2018 | 69.71 | 70.45 | 69.41 | 70.16 | 805,203 | +0.64(+0.92%) |
Apr 23, 2018 | 69.73 | 70.14 | 69.19 | 69.52 | 757,004 | -0.15(-0.21%) |
Apr 20, 2018 | 70.82 | 70.90 | 69.51 | 69.67 | 912,931 | -1.06(-1.50%) |
Apr 19, 2018 | 72.23 | 72.23 | 70.20 | 70.73 | 1,172,193 | -1.75(-2.41%) |
Apr 18, 2018 | 72.14 | 72.53 | 71.88 | 72.48 | 1,196,738 | +0.35(+0.48%) |
Apr 17, 2018 | 70.85 | 72.50 | 70.78 | 72.13 | 1,252,639 | +1.44(+2.04%) |
Apr 16, 2018 | 70.61 | 71.17 | 70.20 | 70.69 | 806,974 | +0.22(+0.31%) |
Apr 13, 2018 | 69.65 | 70.54 | 69.20 | 70.47 | 972,819 | +1.29(+1.86%) |
Apr 12, 2018 | 70.86 | 70.86 | 68.73 | 69.18 | 1,064,037 | -1.61(-2.27%) |
Apr 11, 2018 | 70.79 | 71.18 | 70.20 | 70.79 | 1,450,686 | -0.08(-0.11%) |
Apr 10, 2018 | 70.62 | 71.36 | 70.13 | 70.88 | 965,170 | +0.57(+0.82%) |
Apr 09, 2018 | 70.24 | 70.84 | 70.22 | 70.30 | 843,913 | +0.04(+0.06%) |
Apr 06, 2018 | 71.09 | 71.50 | 70.07 | 70.26 | 739,171 | -0.78(-1.09%) |
Apr 05, 2018 | 71.05 | 71.16 | 69.66 | 71.04 | 1,324,290 | +0.06(+0.09%) |
Apr 04, 2018 | 69.69 | 71.36 | 69.55 | 70.97 | 1,182,075 | +1.00(+1.43%) |
Apr 03, 2018 | 69.45 | 70.47 | 68.57 | 69.97 | 952,479 | +0.57(+0.82%) |
Apr 02, 2018 | 70.80 | 70.87 | 68.77 | 69.40 | 1,155,812 | -1.29(-1.83%) |
Mar 29, 2018 | 70.70 | 70.70 | 70.70 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 69.57 | 71.05 | 69.33 | 70.70 | 1,403,553 | +1.46(+2.12%) |
Mar 27, 2018 | 68.28 | 70.14 | 67.53 | 69.23 | 1,503,874 | +0.96(+1.41%) |
Mar 26, 2018 | 67.71 | 68.43 | 67.06 | 68.27 | 1,703,109 | +1.12(+1.66%) |
Mar 23, 2018 | 68.07 | 68.55 | 67.01 | 67.15 | 1,073,514 | -1.08(-1.58%) |
Mar 22, 2018 | 68.93 | 69.38 | 68.16 | 68.23 | 1,203,326 | -0.71(-1.03%) |
Mar 21, 2018 | 69.14 | 69.71 | 68.35 | 68.94 | 1,031,266 | -0.27(-0.39%) |
Mar 20, 2018 | 69.06 | 69.73 | 68.78 | 69.21 | 1,137,203 | +0.34(+0.49%) |
Mar 19, 2018 | 69.58 | 69.61 | 68.29 | 68.87 | 1,659,992 | -0.71(-1.02%) |
Mar 16, 2018 | 69.56 | 69.82 | 69.35 | 69.58 | 2,039,416 | -0.20(-0.29%) |
Mar 15, 2018 | 69.54 | 69.98 | 69.31 | 69.78 | 1,144,217 | +0.06(+0.08%) |
Mar 14, 2018 | 70.68 | 70.79 | 69.45 | 69.73 | 1,272,501 | -0.79(-1.11%) |
Mar 13, 2018 | 70.41 | 70.78 | 69.89 | 70.51 | 2,139,443 | +0.28(+0.40%) |
Mar 12, 2018 | 70.79 | 70.97 | 70.01 | 70.23 | 1,395,363 | -0.51(-0.71%) |
Mar 09, 2018 | 70.17 | 70.74 | 69.53 | 70.74 | 910,445 | +0.91(+1.31%) |
Mar 08, 2018 | 69.12 | 69.89 | 68.76 | 69.82 | 719,045 | +0.69(+1.00%) |
Mar 07, 2018 | 68.61 | 69.13 | 806,734 | -0.05(-0.07%) | ||
Mar 06, 2018 | 68.97 | 69.45 | 67.98 | 69.18 | 877,154 | +0.02(+0.03%) |
Mar 05, 2018 | 67.89 | 69.80 | 67.89 | 69.16 | 1,083,942 | +0.94(+1.38%) |
Mar 02, 2018 | 68.88 | 69.22 | 67.51 | 68.22 | 1,052,354 | -0.65(-0.94%) |
Mar 01, 2018 | 68.27 | 69.67 | 68.19 | 68.87 | 1,216,500 | +0.65(+0.95%) |
Feb 28, 2018 | 68.47 | 69.42 | 68.02 | 68.22 | 2,436,002 | +0.14(+0.20%) |
Feb 27, 2018 | 69.67 | 69.97 | 68.07 | 68.08 | 1,214,914 | -1.43(-2.05%) |
Feb 26, 2018 | 69.87 | 70.42 | 69.27 | 69.51 | 1,653,957 | +0.05(+0.07%) |
Feb 23, 2018 | 68.11 | 69.48 | 67.72 | 69.46 | 1,195,810 | +1.74(+2.57%) |
Feb 22, 2018 | 67.94 | 67.72 | 1,803,544 | +2.35(+3.60%) | ||
Feb 21, 2018 | 66.28 | 68.98 | 65.29 | 65.37 | 3,312,513 | +0.60(+0.93%) |
Feb 20, 2018 | 65.77 | 66.16 | 64.66 | 64.77 | 1,529,275 | -1.16(-1.76%) |
Feb 16, 2018 | 65.93 | 65.93 | 65.93 | 0 | -0.25(-0.38%) | |
Feb 15, 2018 | 65.54 | 66.47 | 65.33 | 66.18 | 1,402,200 | +1.10(+1.69%) |
Feb 14, 2018 | 65.34 | 65.51 | 64.31 | 65.08 | 1,317,656 | -1.16(-1.74%) |
Feb 13, 2018 | 64.81 | 66.59 | 64.74 | 66.24 | 1,211,291 | +1.43(+2.20%) |
Feb 12, 2018 | 64.70 | 65.04 | 63.05 | 64.81 | 1,491,596 | +0.33(+0.51%) |
Feb 09, 2018 | 62.70 | 65.05 | 62.27 | 64.48 | 2,886,147 | +2.27(+3.65%) |
Feb 08, 2018 | 64.37 | 64.65 | 62.19 | 62.21 | 1,516,569 | -2.29(-3.56%) |
Feb 07, 2018 | 63.78 | 65.05 | 63.59 | 64.50 | 1,375,306 | +0.55(+0.87%) |
Feb 06, 2018 | 63.41 | 64.88 | 62.24 | 63.95 | 1,646,929 | -0.87(-1.35%) |
Feb 05, 2018 | 65.23 | 65.81 | 63.30 | 64.82 | 800,626 | -0.82(-1.25%) |
Feb 02, 2018 | 65.45 | 66.21 | 64.69 | 65.64 | 1,520,432 | -0.18(-0.27%) |
Feb 01, 2018 | 67.01 | 67.01 | 65.55 | 65.82 | 1,499,734 | -1.14(-1.70%) |
Jan 31, 2018 | 66.53 | 67.29 | 66.35 | 66.96 | 5,986,406 | +0.46(+0.69%) |
Jan 30, 2018 | 66.03 | 66.81 | 65.60 | 66.50 | 1,259,127 | +0.10(+0.14%) |
Jan 29, 2018 | 67.30 | 67.30 | 66.04 | 66.41 | 1,509,144 | -1.14(-1.69%) |
Jan 26, 2018 | 68.38 | 68.38 | 67.20 | 67.54 | 1,274,890 | -0.63(-0.93%) |
Jan 25, 2018 | 68.35 | 68.42 | 67.57 | 68.18 | 1,078,449 | -0.43(-0.63%) |
Jan 24, 2018 | 69.53 | 69.77 | 68.23 | 68.61 | 1,008,247 | -0.95(-1.36%) |
Jan 23, 2018 | 68.48 | 69.81 | 68.28 | 69.56 | 1,517,384 | +1.26(+1.84%) |
Jan 22, 2018 | 67.22 | 68.52 | 66.84 | 68.30 | 1,561,393 | +1.21(+1.81%) |
Jan 19, 2018 | 66.41 | 67.09 | 66.20 | 67.09 | 1,271,881 | +0.75(+1.14%) |
Jan 18, 2018 | 66.94 | 66.94 | 65.88 | 66.33 | 1,350,309 | -0.61(-0.91%) |
Jan 17, 2018 | 66.60 | 67.41 | 66.47 | 66.94 | 1,458,192 | +0.60(+0.91%) |
Jan 16, 2018 | 66.06 | 67.19 | 66.06 | 66.34 | 1,100,560 | +0.37(+0.56%) |
Jan 12, 2018 | 65.97 | 65.97 | 65.97 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 66.08 | 66.70 | 65.88 | 65.97 | 1,045,261 | -0.09(-0.13%) |
Jan 10, 2018 | 66.06 | 1,317,631 | -0.60(-0.90%) | |||
Jan 09, 2018 | 68.07 | 68.53 | 66.58 | 66.66 | 1,303,015 | -1.65(-2.42%) |
Jan 08, 2018 | 67.46 | 68.47 | 67.34 | 68.31 | 1,408,243 | +1.02(+1.51%) |
Jan 05, 2018 | 67.73 | 67.97 | 67.22 | 67.30 | 1,005,669 | -0.32(-0.47%) |
Jan 04, 2018 | 68.79 | 69.05 | 67.23 | 67.62 | 875,775 | -1.25(-1.82%) |
Jan 03, 2018 | 68.80 | 69.79 | 68.58 | 68.87 | 900,819 | +0.14(+0.21%) |