Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 64.85 | 65.50 | 64.41 | 65.10 | 1,626,131 | +0.41(+0.63%) |
Jan 30, 2019 | 64.33 | 64.81 | 63.78 | 64.69 | 859,204 | +0.52(+0.81%) |
Jan 29, 2019 | 65.00 | 65.23 | 64.07 | 64.17 | 849,038 | -0.83(-1.28%) |
Jan 28, 2019 | 64.87 | 65.02 | 64.28 | 65.00 | 1,232,232 | -0.44(-0.67%) |
Jan 25, 2019 | 65.00 | 65.81 | 64.96 | 65.44 | 1,172,900 | +0.87(+1.35%) |
Jan 24, 2019 | 64.40 | 64.91 | 64.00 | 64.57 | 946,283 | +0.22(+0.34%) |
Jan 23, 2019 | 64.57 | 64.89 | 63.75 | 64.35 | 966,064 | -0.16(-0.25%) |
Jan 22, 2019 | 65.38 | 65.50 | 64.08 | 64.51 | 1,168,290 | -1.28(-1.95%) |
Jan 18, 2019 | 65.36 | 65.95 | 64.91 | 65.79 | 1,264,400 | +0.96(+1.48%) |
Jan 17, 2019 | 63.68 | 65.19 | 63.47 | 64.83 | 1,941,568 | +1.01(+1.58%) |
Jan 16, 2019 | 63.34 | 63.99 | 63.34 | 63.82 | 1,199,685 | +0.38(+0.60%) |
Jan 15, 2019 | 64.26 | 64.45 | 63.33 | 63.44 | 1,799,070 | +0.75(+1.20%) |
Jan 14, 2019 | 62.45 | 63.09 | 62.16 | 62.69 | 801,773 | -0.41(-0.65%) |
Jan 11, 2019 | 62.94 | 63.50 | 62.86 | 63.10 | 895,200 | -0.03(-0.05%) |
Jan 10, 2019 | 62.71 | 63.19 | 62.32 | 63.13 | 1,200,143 | -0.13(-0.21%) |
Jan 09, 2019 | 63.78 | 63.98 | 62.31 | 63.26 | 1,394,571 | +0.81(+1.30%) |
Jan 08, 2019 | 61.74 | 62.49 | 61.06 | 62.45 | 1,424,581 | +1.21(+1.98%) |
Jan 07, 2019 | 59.53 | 61.57 | 59.36 | 61.24 | 2,168,313 | +1.86(+3.13%) |
Jan 04, 2019 | 58.44 | 60.10 | 58.18 | 59.38 | 2,563,400 | +1.68(+2.91%) |
Jan 03, 2019 | 58.25 | 58.83 | 57.18 | 57.70 | 1,761,901 | -1.31(-2.22%) |
Jan 02, 2019 | 58.87 | 59.50 | 57.53 | 59.01 | 2,290,557 | -2.07(-3.39%) |
Dec 31, 2018 | 61.31 | 61.58 | 60.35 | 61.08 | 1,387,100 | +0.03(+0.05%) |
Dec 28, 2018 | 62.24 | 62.58 | 60.82 | 61.05 | 1,247,200 | -0.60(-0.97%) |
Dec 27, 2018 | 60.21 | 61.69 | 59.50 | 61.65 | 1,216,146 | +0.67(+1.10%) |
Dec 26, 2018 | 58.94 | 60.99 | 58.49 | 60.98 | 1,346,562 | +2.65(+4.54%) |
Dec 24, 2018 | 59.49 | 60.01 | 58.33 | 58.33 | 961,200 | -1.47(-2.46%) |
Dec 21, 2018 | 62.44 | 63.25 | 59.46 | 59.80 | 3,667,400 | -2.50(-4.01%) |
Dec 20, 2018 | 62.64 | 63.28 | 61.36 | 62.30 | 2,027,479 | -0.72(-1.14%) |
Dec 19, 2018 | 64.73 | 65.60 | 62.29 | 63.02 | 2,092,556 | -1.33(-2.07%) |
Dec 18, 2018 | 64.62 | 65.16 | 63.70 | 64.35 | 1,556,547 | +0.14(+0.22%) |
Dec 17, 2018 | 65.01 | 65.63 | 63.25 | 64.21 | 2,354,178 | -0.89(-1.37%) |
Dec 14, 2018 | 66.51 | 67.44 | 65.05 | 65.10 | 1,522,700 | -2.15(-3.20%) |
Dec 13, 2018 | 68.17 | 68.28 | 66.49 | 67.25 | 1,566,354 | -0.78(-1.15%) |
Dec 12, 2018 | 68.23 | 68.90 | 67.83 | 68.03 | 1,660,657 | +0.61(+0.90%) |
Dec 11, 2018 | 68.08 | 68.74 | 66.72 | 67.42 | 1,264,189 | +0.14(+0.21%) |
Dec 10, 2018 | 66.55 | 67.53 | 66.07 | 67.28 | 1,380,342 | +0.63(+0.95%) |
Dec 07, 2018 | 68.94 | 69.18 | 66.16 | 66.65 | 2,093,600 | -2.37(-3.43%) |
Dec 06, 2018 | 67.81 | 69.68 | 67.01 | 69.02 | 2,167,768 | +0.31(+0.45%) |
Dec 04, 2018 | 69.91 | 70.31 | 68.14 | 68.71 | 1,939,300 | -1.53(-2.18%) |
Dec 03, 2018 | 69.71 | 70.46 | 68.99 | 70.24 | 2,442,416 | +1.49(+2.17%) |
Nov 30, 2018 | 68.32 | 69.54 | 68.05 | 68.75 | 1,695,100 | +0.64(+0.94%) |
Nov 29, 2018 | 69.23 | 69.31 | 67.72 | 68.11 | 2,116,162 | -1.49(-2.14%) |
Nov 28, 2018 | 68.18 | 69.96 | 67.91 | 69.60 | 2,342,754 | +2.03(+3.00%) |
Nov 27, 2018 | 68.07 | 68.26 | 67.07 | 67.57 | 1,871,317 | -0.83(-1.21%) |
Nov 26, 2018 | 68.38 | 68.50 | 67.44 | 68.40 | 1,347,528 | +0.61(+0.90%) |
Nov 23, 2018 | 67.17 | 68.31 | 67.00 | 67.79 | 437,600 | -0.09(-0.13%) |
Nov 21, 2018 | 67.88 | 67.88 | 67.88 | 0 | +1.21(+1.81%) | |
Nov 20, 2018 | 67.24 | 68.29 | 66.00 | 66.67 | 1,411,242 | -1.60(-2.34%) |
Nov 19, 2018 | 69.84 | 70.32 | 67.99 | 68.27 | 1,389,420 | -1.60(-2.29%) |
Nov 16, 2018 | 69.12 | 70.14 | 68.75 | 69.87 | 1,179,500 | +0.41(+0.59%) |
Nov 15, 2018 | 68.25 | 69.55 | 67.66 | 69.46 | 1,250,339 | +1.05(+1.53%) |
Nov 14, 2018 | 69.54 | 70.02 | 68.04 | 68.41 | 1,002,860 | -0.78(-1.13%) |
Nov 13, 2018 | 69.18 | 69.85 | 68.78 | 69.19 | 1,833,209 | +0.11(+0.16%) |
Nov 12, 2018 | 70.71 | 71.21 | 68.93 | 69.08 | 1,801,976 | -1.86(-2.62%) |
Nov 09, 2018 | 71.95 | 72.00 | 69.97 | 70.94 | 1,833,200 | -1.24(-1.72%) |
Nov 08, 2018 | 71.46 | 72.55 | 71.20 | 72.18 | 2,422,495 | +0.63(+0.88%) |
Nov 07, 2018 | 70.29 | 71.85 | 70.13 | 71.55 | 1,891,020 | +1.72(+2.46%) |
Nov 06, 2018 | 68.73 | 69.84 | 68.60 | 69.83 | 1,780,774 | +0.88(+1.28%) |
Nov 05, 2018 | 71.20 | 71.31 | 68.10 | 68.95 | 3,346,581 | -2.81(-3.92%) |
Nov 02, 2018 | 72.65 | 72.97 | 71.11 | 71.76 | 1,841,900 | -0.53(-0.73%) |
Nov 01, 2018 | 72.51 | 72.64 | 70.79 | 72.29 | 3,156,769 | +0.04(+0.06%) |
Oct 31, 2018 | 73.34 | 73.99 | 72.14 | 72.25 | 3,929,012 | -0.30(-0.41%) |
Oct 30, 2018 | 69.97 | 73.21 | 68.57 | 72.55 | 10,368,433 | +10.50(+16.92%) |
Oct 29, 2018 | 63.00 | 63.94 | 60.96 | 62.05 | 2,626,878 | +0.08(+0.13%) |
Oct 26, 2018 | 62.39 | 63.24 | 61.49 | 61.97 | 2,261,400 | -1.32(-2.09%) |
Oct 25, 2018 | 62.87 | 63.93 | 62.68 | 63.29 | 1,947,180 | +1.01(+1.62%) |
Oct 24, 2018 | 64.27 | 64.80 | 62.20 | 62.28 | 1,409,949 | -1.94(-3.02%) |
Oct 23, 2018 | 63.98 | 64.55 | 63.33 | 64.22 | 1,917,378 | -0.96(-1.47%) |
Oct 22, 2018 | 64.57 | 65.38 | 64.09 | 65.18 | 1,340,382 | +0.94(+1.46%) |
Oct 19, 2018 | 64.73 | 65.52 | 64.00 | 64.24 | 2,038,600 | -0.26(-0.40%) |
Oct 18, 2018 | 65.50 | 65.62 | 64.19 | 64.50 | 2,313,172 | -1.19(-1.81%) |
Oct 17, 2018 | 65.36 | 65.77 | 64.84 | 65.69 | 2,105,188 | +0.49(+0.75%) |
Oct 16, 2018 | 63.98 | 65.28 | 63.43 | 65.20 | 1,455,839 | +1.90(+3.00%) |
Oct 15, 2018 | 62.75 | 64.04 | 62.24 | 63.30 | 2,734,257 | +0.30(+0.48%) |
Oct 12, 2018 | 62.70 | 63.37 | 61.79 | 63.00 | 2,194,800 | +1.66(+2.71%) |
Oct 11, 2018 | 62.26 | 63.79 | 61.34 | 61.34 | 2,126,657 | -1.16(-1.86%) |
Oct 10, 2018 | 64.63 | 65.00 | 62.45 | 62.50 | 2,819,901 | -2.43(-3.74%) |
Oct 09, 2018 | 65.19 | 65.86 | 64.79 | 64.93 | 1,269,645 | -0.45(-0.69%) |
Oct 08, 2018 | 65.94 | 66.14 | 64.49 | 65.38 | 1,973,663 | -0.86(-1.30%) |
Oct 05, 2018 | 66.30 | 66.88 | 65.40 | 66.24 | 2,194,800 | -0.08(-0.12%) |
Oct 04, 2018 | 68.85 | 68.85 | 66.09 | 66.32 | 3,730,940 | -3.47(-4.97%) |
Oct 03, 2018 | 69.85 | 70.26 | 69.48 | 69.79 | 2,014,976 | +0.38(+0.55%) |
Oct 02, 2018 | 71.15 | 71.33 | 69.06 | 69.41 | 2,994,225 | -2.12(-2.96%) |
Oct 01, 2018 | 73.39 | 73.39 | 71.29 | 71.53 | 1,035,528 | -1.62(-2.21%) |
Sep 28, 2018 | 72.36 | 73.18 | 72.28 | 73.15 | 1,722,400 | +0.74(+1.02%) |
Sep 27, 2018 | 72.72 | 73.17 | 72.35 | 72.41 | 1,011,064 | -0.10(-0.14%) |
Sep 26, 2018 | 73.15 | 73.46 | 72.35 | 72.51 | 1,685,333 | -0.32(-0.44%) |
Sep 25, 2018 | 72.81 | 73.50 | 72.75 | 72.83 | 1,388,717 | -0.04(-0.05%) |
Sep 24, 2018 | 73.28 | 73.41 | 72.27 | 72.87 | 1,328,959 | -0.63(-0.86%) |
Sep 21, 2018 | 74.50 | 74.65 | 73.42 | 73.50 | 2,397,800 | -0.67(-0.90%) |
Sep 20, 2018 | 73.65 | 74.42 | 73.65 | 74.17 | 1,110,694 | +0.43(+0.58%) |
Sep 19, 2018 | 74.14 | 74.86 | 73.44 | 73.74 | 1,201,180 | -0.59(-0.79%) |
Sep 18, 2018 | 74.14 | 75.39 | 74.14 | 74.33 | 977,848 | +0.05(+0.07%) |
Sep 17, 2018 | 75.67 | 75.99 | 74.15 | 74.28 | 1,409,196 | -1.52(-2.01%) |
Sep 14, 2018 | 76.19 | 76.30 | 75.02 | 75.80 | 1,525,500 | -0.36(-0.47%) |
Sep 13, 2018 | 76.59 | 76.84 | 75.67 | 76.16 | 861,601 | +0.15(+0.20%) |
Sep 12, 2018 | 76.70 | 76.94 | 75.68 | 76.01 | 1,021,981 | -0.89(-1.16%) |
Sep 11, 2018 | 76.53 | 77.35 | 76.24 | 76.90 | 829,969 | +0.15(+0.20%) |
Sep 10, 2018 | 75.84 | 77.13 | 75.68 | 76.75 | 1,458,870 | +2.24(+3.01%) |
Sep 07, 2018 | 73.62 | 74.88 | 73.15 | 74.51 | 854,200 | +0.23(+0.31%) |
Sep 06, 2018 | 73.63 | 74.53 | 73.39 | 74.28 | 890,279 | +0.59(+0.80%) |
Sep 05, 2018 | 74.51 | 74.53 | 73.08 | 73.69 | 1,095,549 | -1.05(-1.40%) |
Sep 04, 2018 | 74.66 | 74.82 | 74.19 | 74.74 | 815,996 | -0.40(-0.53%) |
Aug 31, 2018 | 75.14 | 75.14 | 75.14 | 0 | +0.43(+0.58%) | |
Aug 30, 2018 | 75.12 | 75.23 | 74.40 | 74.71 | 726,868 | -0.52(-0.69%) |
Aug 29, 2018 | 74.56 | 75.36 | 74.03 | 75.23 | 1,007,057 | +0.78(+1.05%) |
Aug 28, 2018 | 74.76 | 75.28 | 74.37 | 74.45 | 841,409 | -0.06(-0.08%) |
Aug 27, 2018 | 73.92 | 74.55 | 73.67 | 74.51 | 904,170 | +1.11(+1.51%) |
Aug 24, 2018 | 73.22 | 73.78 | 73.02 | 73.40 | 1,084,600 | +0.33(+0.45%) |
Aug 23, 2018 | 73.05 | 73.59 | 72.36 | 73.07 | 1,065,738 | -0.04(-0.05%) |
Aug 22, 2018 | 72.75 | 73.46 | 72.75 | 73.11 | 872,476 | +0.33(+0.45%) |
Aug 21, 2018 | 72.62 | 73.34 | 72.51 | 72.78 | 964,106 | +0.27(+0.37%) |
Aug 20, 2018 | 71.85 | 72.74 | 71.52 | 72.51 | 2,134,678 | +1.07(+1.50%) |
Aug 17, 2018 | 71.26 | 71.61 | 70.90 | 71.44 | 1,463,000 | +0.05(+0.07%) |
Aug 16, 2018 | 72.38 | 72.52 | 71.11 | 71.39 | 1,793,549 | -0.30(-0.42%) |
Aug 15, 2018 | 71.55 | 72.56 | 70.81 | 71.69 | 2,453,973 | -0.51(-0.71%) |
Aug 14, 2018 | 72.24 | 72.79 | 71.75 | 72.20 | 1,962,344 | +0.20(+0.28%) |
Aug 13, 2018 | 72.71 | 73.54 | 71.93 | 72.00 | 1,904,540 | -2.66(-3.56%) |
Aug 10, 2018 | 75.90 | 76.87 | 74.58 | 74.66 | 1,865,800 | -2.18(-2.84%) |
Aug 09, 2018 | 76.62 | 77.58 | 76.46 | 76.84 | 1,819,317 | +0.22(+0.29%) |
Aug 08, 2018 | 75.24 | 76.89 | 75.14 | 76.62 | 1,753,713 | +0.95(+1.26%) |
Aug 07, 2018 | 75.41 | 75.88 | 74.31 | 75.67 | 1,482,387 | +0.35(+0.46%) |
Aug 06, 2018 | 74.54 | 75.51 | 74.54 | 75.32 | 2,210,934 | +0.71(+0.95%) |
Aug 03, 2018 | 74.25 | 75.00 | 73.92 | 74.61 | 1,558,500 | +0.33(+0.44%) |
Aug 02, 2018 | 70.10 | 74.48 | 70.10 | 74.28 | 3,034,500 | +2.65(+3.70%) |
Aug 01, 2018 | 70.26 | 72.00 | 69.38 | 71.63 | 7,981,068 | -3.63(-4.82%) |
Jul 31, 2018 | 75.27 | 75.99 | 74.71 | 75.26 | 2,371,634 | -0.03(-0.04%) |
Jul 30, 2018 | 79.51 | 79.51 | 75.16 | 75.29 | 2,958,904 | -4.35(-5.46%) |
Jul 27, 2018 | 80.93 | 81.24 | 79.19 | 79.64 | 1,333,600 | -1.09(-1.35%) |
Jul 26, 2018 | 79.50 | 80.79 | 79.40 | 80.73 | 1,540,529 | +0.60(+0.75%) |
Jul 25, 2018 | 79.45 | 80.76 | 78.52 | 80.13 | 2,663,471 | +0.91(+1.15%) |
Jul 24, 2018 | 79.90 | 80.00 | 79.03 | 79.22 | 1,700,939 | -0.53(-0.66%) |
Jul 23, 2018 | 78.44 | 79.80 | 78.12 | 79.75 | 1,240,514 | +0.84(+1.06%) |
Jul 20, 2018 | 78.57 | 79.18 | 78.05 | 78.91 | 1,308,630 | +0.67(+0.86%) |
Jul 19, 2018 | 77.96 | 78.37 | 77.73 | 78.24 | 1,009,763 | +0.12(+0.15%) |
Jul 18, 2018 | 78.83 | 78.83 | 78.01 | 78.12 | 1,145,179 | -0.51(-0.65%) |
Jul 17, 2018 | 77.22 | 78.78 | 77.20 | 78.63 | 1,117,279 | +0.95(+1.22%) |
Jul 16, 2018 | 77.53 | 78.06 | 77.31 | 77.68 | 1,048,875 | +0.36(+0.47%) |
Jul 13, 2018 | 77.38 | 76.21 | 77.32 | 1,036,229 | -0.35(-0.45%) | |
Jul 12, 2018 | 77.08 | 77.73 | 76.52 | 77.67 | 909,916 | +1.18(+1.54%) |
Jul 11, 2018 | 75.18 | 76.51 | 74.59 | 76.49 | 1,369,725 | +0.66(+0.87%) |
Jul 10, 2018 | 76.11 | 76.31 | 75.25 | 75.83 | 1,221,665 | -0.40(-0.52%) |
Jul 09, 2018 | 75.80 | 76.36 | 75.27 | 76.23 | 1,440,252 | +1.06(+1.41%) |
Jul 06, 2018 | 74.39 | 75.33 | 74.03 | 75.17 | 1,251,674 | +0.83(+1.12%) |
Jul 05, 2018 | 73.62 | 74.58 | 73.45 | 74.34 | 1,554,278 | +0.11(+0.15%) |
Jul 03, 2018 | 74.23 | 74.23 | 74.23 | 0 | -0.21(-0.28%) | |
Jul 02, 2018 | 72.68 | 74.52 | 72.19 | 74.44 | 2,403,325 | +1.21(+1.65%) |
Jun 29, 2018 | 72.51 | 74.01 | 72.09 | 73.23 | 2,839,958 | +0.75(+1.03%) |
Jun 28, 2018 | 71.05 | 72.97 | 71.02 | 72.48 | 2,159,263 | +0.02(+0.03%) |
Jun 27, 2018 | 74.53 | 76.14 | 72.43 | 72.46 | 4,369,719 | -3.26(-4.31%) |
Jun 26, 2018 | 74.49 | 76.10 | 73.48 | 75.72 | 4,634,780 | -1.93(-2.49%) |
Jun 25, 2018 | 79.60 | 79.60 | 77.51 | 77.65 | 3,333,218 | -2.67(-3.32%) |
Jun 22, 2018 | 81.85 | 81.85 | 79.72 | 80.32 | 5,841,386 | -1.37(-1.68%) |
Jun 21, 2018 | 82.37 | 83.03 | 81.37 | 81.69 | 2,196,520 | -0.61(-0.74%) |
Jun 20, 2018 | 81.89 | 82.93 | 81.77 | 82.30 | 1,529,472 | +0.62(+0.76%) |
Jun 19, 2018 | 81.81 | 82.21 | 80.89 | 81.68 | 2,608,017 | -0.90(-1.09%) |
Jun 18, 2018 | 81.51 | 82.71 | 81.02 | 82.58 | 2,088,618 | +0.61(+0.74%) |
Jun 15, 2018 | 81.98 | 80.86 | 81.97 | 3,554,151 | +1.11(+1.37%) | |
Jun 14, 2018 | 81.11 | 81.56 | 80.77 | 80.86 | 2,136,425 | -0.09(-0.11%) |
Jun 13, 2018 | 80.41 | 81.38 | 80.21 | 80.95 | 1,956,712 | +0.38(+0.47%) |
Jun 12, 2018 | 79.42 | 80.70 | 79.08 | 80.57 | 2,964,058 | +1.31(+1.65%) |
Jun 11, 2018 | 78.54 | 79.58 | 78.50 | 79.26 | 1,398,967 | +0.78(+0.99%) |
Jun 08, 2018 | 78.00 | 78.58 | 77.28 | 78.48 | 2,522,002 | +0.20(+0.26%) |
Jun 07, 2018 | 78.26 | 78.75 | 77.81 | 78.28 | 1,958,887 | +0.27(+0.35%) |
Jun 06, 2018 | 77.21 | 78.01 | 2,594,295 | -0.98(-1.24%) | ||
Jun 05, 2018 | 77.35 | 79.41 | 77.31 | 78.99 | 4,148,614 | +1.92(+2.49%) |
Jun 04, 2018 | 76.00 | 77.09 | 75.88 | 77.07 | 2,451,756 | +1.07(+1.41%) |
Jun 01, 2018 | 75.70 | 76.47 | 75.55 | 76.00 | 2,820,773 | +0.62(+0.82%) |
May 31, 2018 | 76.02 | 76.02 | 75.00 | 75.38 | 2,676,578 | -0.70(-0.92%) |
May 30, 2018 | 76.11 | 76.63 | 75.37 | 76.08 | 3,063,465 | +0.26(+0.34%) |
May 29, 2018 | 76.39 | 77.19 | 75.17 | 75.82 | 1,713,412 | -0.69(-0.90%) |
May 25, 2018 | 76.51 | 76.51 | 76.51 | 0 | -0.97(-1.25%) | |
May 24, 2018 | 77.31 | 77.89 | 77.07 | 77.48 | 1,855,843 | +0.46(+0.60%) |
May 23, 2018 | 75.78 | 77.05 | 75.69 | 77.02 | 1,257,131 | +0.63(+0.82%) |
May 22, 2018 | 77.64 | 78.25 | 76.26 | 76.39 | 1,435,988 | -0.07(-0.09%) |
May 21, 2018 | 75.88 | 76.68 | 75.55 | 76.46 | 1,675,926 | +1.12(+1.49%) |
May 18, 2018 | 75.84 | 76.00 | 75.11 | 75.34 | 1,423,635 | -0.75(-0.99%) |
May 17, 2018 | 75.54 | 76.26 | 75.25 | 76.09 | 6,089,694 | +1.50(+2.01%) |
May 16, 2018 | 76.08 | 76.49 | 74.18 | 74.59 | 2,420,025 | -1.70(-2.23%) |
May 15, 2018 | 76.37 | 76.67 | 75.60 | 76.29 | 1,123,921 | -0.40(-0.52%) |
May 14, 2018 | 76.65 | 77.27 | 76.42 | 76.69 | 2,038,639 | +0.39(+0.51%) |
May 11, 2018 | 76.36 | 76.90 | 76.08 | 76.30 | 952,866 | -0.06(-0.08%) |
May 10, 2018 | 77.33 | 77.59 | 76.07 | 76.36 | 2,256,265 | -0.94(-1.22%) |
May 09, 2018 | 73.95 | 77.39 | 73.77 | 77.30 | 2,719,912 | +3.62(+4.91%) |
May 08, 2018 | 73.54 | 73.90 | 73.12 | 73.68 | 1,435,450 | +0.56(+0.77%) |
May 07, 2018 | 72.18 | 73.13 | 71.90 | 73.12 | 1,311,295 | +1.11(+1.54%) |
May 04, 2018 | 71.00 | 72.32 | 70.20 | 72.01 | 1,142,621 | +0.56(+0.78%) |
May 03, 2018 | 71.30 | 71.60 | 70.40 | 71.45 | 1,381,769 | -0.20(-0.28%) |
May 02, 2018 | 70.78 | 71.90 | 70.78 | 71.65 | 1,902,413 | +0.81(+1.14%) |
May 01, 2018 | 74.00 | 74.49 | 68.93 | 70.84 | 4,723,504 | -0.81(-1.13%) |
Apr 30, 2018 | 71.51 | 72.22 | 71.05 | 71.65 | 3,776,058 | +0.55(+0.77%) |
Apr 27, 2018 | 71.84 | 71.87 | 71.04 | 71.10 | 692,530 | -0.43(-0.60%) |
Apr 26, 2018 | 71.03 | 71.89 | 70.76 | 71.53 | 817,103 | +0.75(+1.06%) |
Apr 25, 2018 | 71.14 | 71.14 | 69.78 | 70.78 | 918,300 | -0.19(-0.27%) |
Apr 24, 2018 | 72.00 | 72.24 | 70.31 | 70.97 | 1,174,719 | -0.70(-0.98%) |
Apr 23, 2018 | 71.61 | 72.27 | 71.08 | 71.67 | 704,087 | +0.37(+0.52%) |
Apr 20, 2018 | 72.71 | 73.00 | 71.14 | 71.30 | 832,302 | -1.16(-1.60%) |
Apr 19, 2018 | 72.48 | 73.12 | 71.88 | 72.46 | 695,920 | -0.39(-0.54%) |
Apr 18, 2018 | 72.55 | 73.19 | 72.28 | 72.85 | 1,050,092 | +0.36(+0.50%) |
Apr 17, 2018 | 71.99 | 72.77 | 71.75 | 72.49 | 935,627 | +0.85(+1.19%) |
Apr 16, 2018 | 71.98 | 72.24 | 71.42 | 71.64 | 882,418 | +0.21(+0.29%) |
Apr 13, 2018 | 72.24 | 72.24 | 71.10 | 71.43 | 1,237,222 | -0.49(-0.68%) |
Apr 12, 2018 | 72.13 | 72.60 | 71.82 | 71.92 | 968,419 | +0.33(+0.46%) |
Apr 11, 2018 | 71.55 | 72.57 | 71.47 | 71.59 | 800,226 | -0.90(-1.24%) |
Apr 10, 2018 | 71.31 | 72.71 | 71.02 | 72.49 | 1,257,121 | +2.03(+2.88%) |
Apr 09, 2018 | 69.86 | 71.61 | 69.79 | 70.46 | 1,121,961 | +1.12(+1.62%) |
Apr 06, 2018 | 71.38 | 71.44 | 69.14 | 69.34 | 1,433,715 | -2.95(-4.08%) |
Apr 05, 2018 | 71.17 | 72.59 | 70.80 | 72.29 | 1,513,783 | +1.88(+2.67%) |
Apr 04, 2018 | 68.83 | 70.62 | 68.50 | 70.41 | 1,692,194 | +0.29(+0.41%) |
Apr 03, 2018 | 69.50 | 70.27 | 69.31 | 70.12 | 1,493,969 | +0.87(+1.26%) |
Apr 02, 2018 | 70.81 | 70.81 | 68.81 | 69.25 | 1,411,445 | -1.73(-2.44%) |
Mar 29, 2018 | 70.98 | 70.98 | 70.98 | 0 | +0.93(+1.33%) | |
Mar 28, 2018 | 70.68 | 71.43 | 69.86 | 70.05 | 5,695,431 | -0.70(-0.99%) |
Mar 27, 2018 | 72.26 | 72.68 | 70.28 | 70.75 | 932,008 | -1.43(-1.98%) |
Mar 26, 2018 | 71.34 | 72.35 | 70.37 | 72.18 | 1,070,016 | +1.99(+2.84%) |
Mar 23, 2018 | 71.69 | 72.41 | 70.10 | 70.19 | 1,211,357 | -1.46(-2.04%) |
Mar 22, 2018 | 72.76 | 73.19 | 71.62 | 71.65 | 848,814 | -1.74(-2.37%) |
Mar 21, 2018 | 73.73 | 73.90 | 73.14 | 73.39 | 927,070 | -0.29(-0.39%) |
Mar 20, 2018 | 72.54 | 73.79 | 72.54 | 73.68 | 1,288,573 | +1.19(+1.64%) |
Mar 19, 2018 | 73.51 | 73.99 | 72.00 | 72.49 | 1,324,281 | -1.53(-2.07%) |
Mar 16, 2018 | 74.52 | 74.87 | 74.00 | 74.02 | 2,620,622 | -0.69(-0.92%) |
Mar 15, 2018 | 74.80 | 75.38 | 74.09 | 74.71 | 1,851,968 | +1.46(+1.99%) |
Mar 14, 2018 | 73.12 | 73.60 | 72.75 | 73.25 | 986,999 | -0.05(-0.07%) |
Mar 13, 2018 | 75.10 | 75.60 | 73.15 | 73.30 | 1,428,266 | -1.67(-2.23%) |
Mar 12, 2018 | 75.87 | 75.99 | 74.55 | 74.97 | 1,299,608 | -1.10(-1.45%) |
Mar 09, 2018 | 76.72 | 78.28 | 73.98 | 76.07 | 3,748,122 | +0.99(+1.32%) |
Mar 08, 2018 | 70.50 | 75.19 | 70.30 | 75.08 | 4,361,073 | +5.09(+7.27%) |
Mar 07, 2018 | 70.42 | 69.99 | 1,996,250 | +0.05(+0.07%) | ||
Mar 06, 2018 | 70.00 | 70.70 | 69.46 | 69.94 | 1,002,078 | +0.13(+0.19%) |
Mar 05, 2018 | 68.84 | 70.11 | 68.28 | 69.81 | 1,398,682 | +0.38(+0.55%) |
Mar 02, 2018 | 66.93 | 69.50 | 66.67 | 69.43 | 1,493,030 | +1.51(+2.22%) |
Mar 01, 2018 | 67.44 | 68.74 | 67.15 | 67.92 | 1,258,684 | +0.46(+0.68%) |
Feb 28, 2018 | 68.70 | 69.00 | 67.46 | 67.46 | 1,040,242 | -0.78(-1.14%) |
Feb 27, 2018 | 68.50 | 68.93 | 67.39 | 68.24 | 1,259,023 | -0.36(-0.52%) |
Feb 26, 2018 | 67.56 | 68.97 | 67.56 | 68.60 | 1,347,111 | +1.24(+1.84%) |
Feb 23, 2018 | 66.52 | 67.37 | 66.38 | 67.36 | 929,865 | +1.11(+1.68%) |
Feb 22, 2018 | 66.25 | 1,060,143 | -0.07(-0.11%) | |||
Feb 21, 2018 | 66.97 | 67.78 | 66.28 | 66.32 | 1,769,277 | -0.45(-0.67%) |
Feb 20, 2018 | 66.52 | 67.37 | 66.28 | 66.77 | 1,371,630 | -0.12(-0.18%) |
Feb 16, 2018 | 66.89 | 66.89 | 66.89 | 0 | -0.51(-0.76%) | |
Feb 15, 2018 | 66.81 | 67.43 | 66.71 | 67.40 | 1,474,297 | +0.53(+0.79%) |
Feb 14, 2018 | 64.57 | 67.15 | 64.50 | 66.87 | 1,974,305 | +2.38(+3.69%) |
Feb 13, 2018 | 64.55 | 65.02 | 64.42 | 64.49 | 1,625,306 | -0.44(-0.68%) |
Feb 12, 2018 | 64.65 | 65.47 | 63.90 | 64.93 | 1,609,848 | +0.80(+1.25%) |
Feb 09, 2018 | 63.05 | 64.63 | 61.00 | 64.13 | 2,452,611 | +1.64(+2.62%) |
Feb 08, 2018 | 64.96 | 62.46 | 62.49 | 2,424,799 | -1.99(-3.09%) | |
Feb 07, 2018 | 67.75 | 68.65 | 64.31 | 64.48 | 9,634,922 | +0.81(+1.27%) |
Feb 06, 2018 | 61.70 | 64.04 | 61.41 | 63.67 | 3,228,429 | -0.38(-0.59%) |
Feb 05, 2018 | 65.34 | 65.56 | 63.28 | 64.05 | 2,139,590 | -1.67(-2.54%) |
Feb 02, 2018 | 67.28 | 67.30 | 65.37 | 65.72 | 1,650,847 | -1.84(-2.72%) |