Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 70.24 | 70.81 | 69.58 | 70.08 | 881,345 | -0.66(-0.93%) |
Jan 30, 2019 | 70.61 | 71.39 | 70.14 | 70.73 | 532,860 | +0.47(+0.67%) |
Jan 29, 2019 | 70.25 | 70.80 | 69.99 | 70.26 | 429,592 | +0.09(+0.13%) |
Jan 28, 2019 | 69.43 | 70.54 | 69.19 | 70.17 | 1,301,817 | +0.07(+0.11%) |
Jan 25, 2019 | 70.67 | 70.97 | 69.92 | 70.10 | 790,419 | +0.24(+0.34%) |
Jan 24, 2019 | 70.56 | 70.73 | 69.24 | 69.86 | 1,278,218 | -0.88(-1.24%) |
Jan 23, 2019 | 71.60 | 72.56 | 70.18 | 70.73 | 499,914 | -0.54(-0.75%) |
Jan 22, 2019 | 71.71 | 71.88 | 70.53 | 71.27 | 411,926 | -0.94(-1.30%) |
Jan 18, 2019 | 71.15 | 72.56 | 70.66 | 72.21 | 650,704 | +1.50(+2.12%) |
Jan 17, 2019 | 70.08 | 71.30 | 69.82 | 70.72 | 847,678 | +0.51(+0.72%) |
Jan 16, 2019 | 68.93 | 70.43 | 68.93 | 70.21 | 697,971 | +1.38(+2.01%) |
Jan 15, 2019 | 68.43 | 69.10 | 67.85 | 68.82 | 604,656 | +0.00(+0.00%) |
Jan 14, 2019 | 67.98 | 69.50 | 67.28 | 68.82 | 694,753 | +0.30(+0.43%) |
Jan 11, 2019 | 67.86 | 69.56 | 67.78 | 68.53 | 506,873 | +0.30(+0.45%) |
Jan 10, 2019 | 67.48 | 68.32 | 67.02 | 68.22 | 381,267 | +0.40(+0.59%) |
Jan 09, 2019 | 67.30 | 68.24 | 67.30 | 67.83 | 383,457 | +0.54(+0.80%) |
Jan 08, 2019 | 67.36 | 67.48 | 66.07 | 67.29 | 594,005 | +0.68(+1.03%) |
Jan 07, 2019 | 66.76 | 67.52 | 66.35 | 66.61 | 554,833 | -0.29(-0.43%) |
Jan 04, 2019 | 65.03 | 67.19 | 65.00 | 66.89 | 1,255,161 | +2.91(+4.55%) |
Jan 03, 2019 | 65.60 | 65.74 | 63.92 | 63.99 | 537,501 | -2.06(-3.12%) |
Jan 02, 2019 | 64.68 | 66.74 | 63.92 | 66.04 | 786,028 | +0.53(+0.80%) |
Dec 31, 2018 | 64.95 | 65.70 | 64.61 | 65.52 | 617,562 | +0.66(+1.01%) |
Dec 28, 2018 | 65.54 | 66.02 | 64.28 | 64.86 | 803,740 | -0.40(-0.61%) |
Dec 27, 2018 | 63.32 | 65.34 | 62.02 | 65.26 | 897,004 | +2.27(+3.61%) |
Dec 26, 2018 | 60.43 | 63.07 | 59.95 | 62.99 | 348,741 | +2.71(+4.50%) |
Dec 24, 2018 | 61.42 | 61.63 | 60.27 | 60.27 | 271,523 | -1.70(-2.74%) |
Dec 21, 2018 | 63.58 | 64.10 | 61.60 | 61.97 | 1,021,436 | -1.46(-2.30%) |
Dec 20, 2018 | 64.94 | 64.99 | 63.12 | 63.43 | 736,725 | -1.46(-2.25%) |
Dec 19, 2018 | 65.84 | 66.39 | 64.41 | 64.89 | 582,140 | -0.69(-1.06%) |
Dec 18, 2018 | 65.83 | 66.16 | 65.08 | 65.58 | 1,011,394 | +0.34(+0.52%) |
Dec 17, 2018 | 67.30 | 67.31 | 64.84 | 65.24 | 953,533 | -2.13(-3.17%) |
Dec 14, 2018 | 68.09 | 68.41 | 67.11 | 67.37 | 1,302,166 | -1.40(-2.04%) |
Dec 13, 2018 | 70.46 | 70.98 | 68.67 | 68.78 | 1,135,486 | -1.52(-2.17%) |
Dec 12, 2018 | 70.70 | 71.37 | 70.25 | 70.30 | 783,830 | +0.78(+1.12%) |
Dec 11, 2018 | 70.27 | 71.00 | 69.52 | 69.53 | 516,857 | +0.03(+0.04%) |
Dec 10, 2018 | 70.66 | 70.84 | 68.98 | 69.50 | 498,399 | -0.98(-1.39%) |
Dec 07, 2018 | 73.14 | 74.07 | 69.95 | 70.48 | 932,950 | -2.49(-3.42%) |
Dec 06, 2018 | 73.50 | 73.71 | 71.84 | 72.97 | 989,206 | -1.88(-2.52%) |
Dec 04, 2018 | 76.43 | 76.62 | 74.70 | 74.85 | 605,107 | -1.59(-2.08%) |
Dec 03, 2018 | 76.86 | 76.97 | 75.69 | 76.44 | 620,270 | +0.83(+1.10%) |
Nov 30, 2018 | 75.69 | 76.09 | 75.25 | 75.61 | 604,240 | -0.48(-0.63%) |
Nov 29, 2018 | 75.46 | 76.22 | 74.98 | 76.09 | 466,904 | +0.37(+0.49%) |
Nov 28, 2018 | 74.48 | 75.74 | 73.41 | 75.72 | 406,160 | +1.69(+2.29%) |
Nov 27, 2018 | 74.44 | 74.44 | 73.15 | 74.03 | 671,283 | -0.94(-1.25%) |
Nov 26, 2018 | 75.57 | 75.88 | 74.96 | 74.97 | 431,721 | -0.20(-0.27%) |
Nov 23, 2018 | 73.95 | 75.68 | 73.94 | 75.17 | 262,679 | +0.41(+0.54%) |
Nov 21, 2018 | 74.76 | 74.76 | 74.76 | 0 | +0.65(+0.88%) | |
Nov 20, 2018 | 72.87 | 74.40 | 72.70 | 74.11 | 748,455 | +0.17(+0.24%) |
Nov 19, 2018 | 75.33 | 75.94 | 73.83 | 73.94 | 666,988 | -1.82(-2.41%) |
Nov 16, 2018 | 75.43 | 75.87 | 74.37 | 75.76 | 1,179,774 | -0.04(-0.05%) |
Nov 15, 2018 | 74.13 | 76.53 | 74.00 | 75.80 | 1,315,752 | +1.36(+1.83%) |
Nov 14, 2018 | 75.35 | 75.49 | 73.75 | 74.43 | 656,332 | -0.72(-0.96%) |
Nov 13, 2018 | 75.89 | 76.24 | 74.78 | 75.15 | 373,066 | -0.55(-0.73%) |
Nov 12, 2018 | 77.30 | 77.30 | 75.39 | 75.70 | 743,846 | -1.28(-1.66%) |
Nov 09, 2018 | 76.74 | 77.42 | 75.32 | 76.98 | 1,543,809 | -0.18(-0.24%) |
Nov 08, 2018 | 77.55 | 78.07 | 76.67 | 77.17 | 1,371,410 | -0.13(-0.17%) |
Nov 07, 2018 | 72.93 | 77.80 | 72.93 | 77.30 | 2,583,241 | +5.64(+7.88%) |
Nov 06, 2018 | 70.76 | 72.34 | 70.75 | 71.65 | 894,482 | +0.72(+1.01%) |
Nov 05, 2018 | 70.68 | 71.30 | 69.43 | 70.93 | 711,138 | +0.67(+0.96%) |
Nov 02, 2018 | 69.89 | 71.02 | 69.63 | 70.26 | 545,020 | +0.77(+1.11%) |
Nov 01, 2018 | 68.61 | 69.85 | 68.12 | 69.49 | 581,574 | +1.39(+2.04%) |
Oct 31, 2018 | 68.39 | 69.14 | 67.99 | 68.10 | 409,875 | +0.37(+0.54%) |
Oct 30, 2018 | 66.53 | 67.82 | 66.01 | 67.73 | 739,972 | +1.33(+2.01%) |
Oct 29, 2018 | 68.77 | 68.84 | 65.72 | 66.40 | 964,127 | -1.45(-2.14%) |
Oct 26, 2018 | 67.30 | 68.88 | 66.53 | 67.85 | 451,051 | -0.34(-0.50%) |
Oct 25, 2018 | 67.16 | 69.10 | 66.49 | 68.19 | 1,296,872 | +1.39(+2.08%) |
Oct 24, 2018 | 68.72 | 69.01 | 66.73 | 66.80 | 589,752 | -2.00(-2.90%) |
Oct 23, 2018 | 68.10 | 69.11 | 67.27 | 68.80 | 445,799 | -0.28(-0.40%) |
Oct 22, 2018 | 68.97 | 69.23 | 68.43 | 69.08 | 571,315 | +0.35(+0.51%) |
Oct 19, 2018 | 69.16 | 69.39 | 68.37 | 68.73 | 426,500 | -0.17(-0.25%) |
Oct 18, 2018 | 69.51 | 70.22 | 68.67 | 68.90 | 611,668 | -0.74(-1.06%) |
Oct 17, 2018 | 69.95 | 70.13 | 69.21 | 69.64 | 289,910 | -0.62(-0.88%) |
Oct 16, 2018 | 69.07 | 70.36 | 68.65 | 70.25 | 297,013 | +1.50(+2.18%) |
Oct 15, 2018 | 68.67 | 69.12 | 68.19 | 68.75 | 453,971 | -0.17(-0.25%) |
Oct 12, 2018 | 69.87 | 70.05 | 68.20 | 68.93 | 615,199 | -0.32(-0.47%) |
Oct 11, 2018 | 70.88 | 71.05 | 69.17 | 69.25 | 853,454 | -1.68(-2.36%) |
Oct 10, 2018 | 73.17 | 73.45 | 70.88 | 70.93 | 1,023,479 | -2.47(-3.36%) |
Oct 09, 2018 | 75.28 | 75.35 | 73.17 | 73.39 | 1,308,364 | -2.42(-3.19%) |
Oct 08, 2018 | 76.11 | 76.63 | 75.34 | 75.81 | 965,236 | -0.48(-0.63%) |
Oct 05, 2018 | 76.44 | 76.49 | 75.46 | 76.29 | 393,583 | -0.12(-0.16%) |
Oct 04, 2018 | 76.72 | 76.86 | 75.91 | 76.41 | 408,267 | -0.49(-0.63%) |
Oct 03, 2018 | 77.04 | 77.55 | 76.67 | 76.90 | 443,075 | +0.06(+0.08%) |
Oct 02, 2018 | 77.63 | 77.92 | 76.77 | 76.84 | 400,854 | -0.68(-0.88%) |
Oct 01, 2018 | 77.68 | 78.10 | 77.30 | 77.52 | 374,670 | +0.32(+0.42%) |
Sep 28, 2018 | 77.07 | 77.55 | 76.82 | 77.19 | 470,714 | -0.16(-0.20%) |
Sep 27, 2018 | 77.86 | 78.23 | 77.28 | 77.35 | 318,711 | -0.48(-0.62%) |
Sep 26, 2018 | 79.11 | 79.11 | 77.79 | 77.83 | 432,223 | -1.32(-1.66%) |
Sep 25, 2018 | 78.81 | 79.43 | 78.29 | 79.15 | 551,285 | +0.62(+0.79%) |
Sep 24, 2018 | 78.65 | 78.87 | 78.22 | 78.53 | 402,546 | -0.33(-0.42%) |
Sep 21, 2018 | 79.45 | 79.65 | 78.84 | 78.86 | 484,402 | -0.40(-0.50%) |
Sep 20, 2018 | 78.72 | 79.46 | 78.72 | 79.26 | 352,019 | +0.77(+0.99%) |
Sep 19, 2018 | 78.11 | 79.06 | 78.11 | 78.48 | 266,936 | +0.43(+0.55%) |
Sep 18, 2018 | 77.98 | 78.31 | 77.66 | 78.05 | 314,538 | +0.08(+0.11%) |
Sep 17, 2018 | 77.88 | 78.25 | 77.11 | 77.97 | 501,003 | +0.09(+0.12%) |
Sep 14, 2018 | 78.02 | 78.40 | 77.59 | 77.88 | 337,637 | +0.00(+0.00%) |
Sep 13, 2018 | 77.48 | 77.98 | 77.35 | 77.88 | 381,718 | +0.71(+0.92%) |
Sep 12, 2018 | 77.66 | 77.74 | 76.88 | 77.17 | 334,221 | -0.47(-0.60%) |
Sep 11, 2018 | 76.78 | 77.77 | 76.56 | 77.64 | 553,172 | +0.73(+0.95%) |
Sep 10, 2018 | 77.50 | 77.78 | 76.91 | 76.91 | 669,174 | -0.29(-0.37%) |
Sep 07, 2018 | 77.39 | 77.71 | 76.87 | 77.19 | 406,294 | -0.52(-0.66%) |
Sep 06, 2018 | 77.78 | 78.08 | 77.25 | 77.71 | 557,207 | +0.08(+0.11%) |
Sep 05, 2018 | 76.98 | 77.84 | 76.98 | 77.63 | 388,885 | +0.46(+0.60%) |
Sep 04, 2018 | 77.03 | 77.51 | 76.79 | 77.17 | 432,864 | -0.34(-0.44%) |
Aug 31, 2018 | 77.51 | 77.51 | 77.51 | 0 | +0.27(+0.35%) | |
Aug 30, 2018 | 77.70 | 77.70 | 77.08 | 77.24 | 331,372 | -0.50(-0.64%) |
Aug 29, 2018 | 77.65 | 78.14 | 77.03 | 77.74 | 433,643 | +0.09(+0.12%) |
Aug 28, 2018 | 78.39 | 78.77 | 77.39 | 77.65 | 297,673 | -0.58(-0.74%) |
Aug 27, 2018 | 77.91 | 78.46 | 77.77 | 78.22 | 459,811 | +0.36(+0.46%) |
Aug 24, 2018 | 78.17 | 78.26 | 77.69 | 77.87 | 1,189,150 | -0.67(-0.85%) |
Aug 23, 2018 | 78.99 | 79.06 | 78.43 | 78.54 | 404,817 | -0.31(-0.40%) |
Aug 22, 2018 | 78.41 | 78.98 | 78.06 | 78.85 | 352,643 | +0.41(+0.53%) |
Aug 21, 2018 | 77.67 | 78.66 | 77.67 | 78.44 | 719,719 | +0.98(+1.27%) |
Aug 20, 2018 | 78.01 | 78.10 | 77.38 | 77.45 | 419,742 | -0.39(-0.51%) |
Aug 17, 2018 | 77.58 | 78.16 | 77.32 | 77.85 | 315,755 | +0.22(+0.28%) |
Aug 16, 2018 | 77.43 | 78.03 | 77.06 | 77.63 | 293,572 | +0.71(+0.92%) |
Aug 15, 2018 | 77.45 | 77.45 | 76.14 | 76.92 | 576,787 | -0.92(-1.18%) |
Aug 14, 2018 | 77.60 | 77.96 | 77.47 | 77.84 | 303,264 | +0.40(+0.52%) |
Aug 13, 2018 | 78.18 | 78.78 | 77.20 | 77.43 | 351,587 | -0.99(-1.26%) |
Aug 10, 2018 | 78.63 | 79.29 | 78.07 | 78.43 | 535,084 | -0.61(-0.77%) |
Aug 09, 2018 | 78.81 | 79.51 | 78.59 | 79.03 | 407,955 | +0.21(+0.27%) |
Aug 08, 2018 | 78.61 | 79.46 | 78.36 | 78.82 | 527,147 | +0.15(+0.19%) |
Aug 07, 2018 | 78.47 | 79.16 | 78.26 | 78.67 | 492,171 | +0.50(+0.65%) |
Aug 06, 2018 | 77.88 | 78.44 | 76.99 | 78.17 | 408,205 | +0.21(+0.27%) |
Aug 03, 2018 | 78.09 | 78.59 | 77.35 | 77.96 | 361,626 | +0.05(+0.06%) |
Aug 02, 2018 | 77.10 | 78.91 | 76.82 | 77.91 | 682,675 | +0.99(+1.29%) |
Aug 01, 2018 | 76.19 | 77.65 | 74.74 | 76.92 | 1,507,525 | +1.56(+2.07%) |
Jul 31, 2018 | 75.23 | 75.67 | 74.95 | 75.36 | 687,591 | +0.31(+0.42%) |
Jul 30, 2018 | 75.88 | 75.92 | 74.99 | 75.05 | 646,466 | -0.77(-1.02%) |
Jul 27, 2018 | 75.99 | 76.18 | 75.28 | 75.82 | 706,582 | -0.20(-0.27%) |
Jul 26, 2018 | 75.07 | 76.18 | 75.07 | 76.02 | 726,571 | +0.95(+1.26%) |
Jul 25, 2018 | 75.16 | 75.53 | 74.37 | 75.08 | 1,191,503 | -0.14(-0.18%) |
Jul 24, 2018 | 76.12 | 76.42 | 75.13 | 75.21 | 1,140,131 | -0.46(-0.61%) |
Jul 23, 2018 | 74.39 | 76.04 | 74.04 | 75.67 | 1,016,432 | +1.32(+1.78%) |
Jul 20, 2018 | 74.53 | 74.60 | 73.86 | 74.35 | 280,483 | -0.23(-0.31%) |
Jul 19, 2018 | 73.45 | 74.72 | 73.45 | 74.58 | 662,040 | +0.53(+0.72%) |
Jul 18, 2018 | 74.44 | 74.78 | 73.83 | 74.05 | 355,575 | -0.21(-0.28%) |
Jul 17, 2018 | 72.52 | 74.37 | 72.52 | 74.26 | 467,638 | +0.96(+1.31%) |
Jul 16, 2018 | 74.92 | 74.92 | 72.92 | 73.30 | 554,662 | -1.21(-1.63%) |
Jul 13, 2018 | 74.55 | 74.71 | 74.17 | 74.51 | 429,882 | +0.06(+0.09%) |
Jul 12, 2018 | 73.67 | 74.58 | 73.27 | 74.44 | 531,408 | +0.69(+0.93%) |
Jul 11, 2018 | 73.59 | 74.00 | 72.76 | 73.75 | 622,130 | -0.45(-0.61%) |
Jul 10, 2018 | 73.19 | 74.41 | 73.15 | 74.20 | 753,789 | +1.06(+1.44%) |
Jul 09, 2018 | 72.28 | 73.37 | 72.25 | 73.15 | 431,778 | +0.99(+1.37%) |
Jul 06, 2018 | 72.10 | 72.44 | 71.85 | 72.16 | 366,031 | +0.04(+0.05%) |
Jul 05, 2018 | 71.74 | 72.19 | 71.30 | 72.12 | 320,128 | +0.60(+0.83%) |
Jul 03, 2018 | 71.52 | 71.52 | 71.52 | 0 | -0.29(-0.41%) | |
Jul 02, 2018 | 71.70 | 71.97 | 71.05 | 71.82 | 479,035 | +0.06(+0.09%) |
Jun 29, 2018 | 71.92 | 72.50 | 71.74 | 71.75 | 603,701 | +0.09(+0.13%) |
Jun 28, 2018 | 70.74 | 71.74 | 70.25 | 71.66 | 428,187 | +0.96(+1.36%) |
Jun 27, 2018 | 71.57 | 72.23 | 70.65 | 70.70 | 699,065 | -0.86(-1.21%) |
Jun 26, 2018 | 71.29 | 71.60 | 71.02 | 71.56 | 440,755 | +0.44(+0.62%) |
Jun 25, 2018 | 71.73 | 72.09 | 70.86 | 71.12 | 504,982 | -0.94(-1.30%) |
Jun 22, 2018 | 71.67 | 72.22 | 71.47 | 72.06 | 524,777 | +0.80(+1.12%) |
Jun 21, 2018 | 71.89 | 72.31 | 70.97 | 71.26 | 480,903 | -0.61(-0.84%) |
Jun 20, 2018 | 72.16 | 72.20 | 71.58 | 71.86 | 296,664 | -0.11(-0.15%) |
Jun 19, 2018 | 71.41 | 72.34 | 71.07 | 71.97 | 775,572 | +0.06(+0.09%) |
Jun 18, 2018 | 71.42 | 72.30 | 71.26 | 71.91 | 891,849 | +0.11(+0.15%) |
Jun 15, 2018 | 72.58 | 71.74 | 71.80 | 837,210 | -0.78(-1.07%) | |
Jun 14, 2018 | 72.71 | 73.12 | 72.15 | 72.58 | 380,105 | +0.04(+0.05%) |
Jun 13, 2018 | 73.08 | 73.41 | 72.27 | 72.54 | 660,242 | -0.41(-0.57%) |
Jun 12, 2018 | 73.16 | 73.76 | 72.88 | 72.96 | 441,945 | -0.11(-0.15%) |
Jun 11, 2018 | 73.53 | 73.80 | 72.83 | 73.07 | 482,717 | -0.37(-0.50%) |
Jun 08, 2018 | 73.08 | 73.66 | 72.51 | 73.43 | 365,353 | +0.37(+0.50%) |
Jun 07, 2018 | 73.53 | 74.19 | 72.89 | 73.07 | 449,221 | -0.36(-0.49%) |
Jun 06, 2018 | 73.55 | 73.42 | 583,823 | +0.00(+0.00%) | ||
Jun 05, 2018 | 72.52 | 73.45 | 72.52 | 73.42 | 449,363 | +0.92(+1.27%) |
Jun 04, 2018 | 72.38 | 72.63 | 71.59 | 72.51 | 444,896 | +0.75(+1.05%) |
Jun 01, 2018 | 71.70 | 72.01 | 71.34 | 71.75 | 400,418 | +0.42(+0.59%) |
May 31, 2018 | 71.93 | 72.18 | 70.84 | 71.33 | 393,741 | -0.35(-0.49%) |
May 30, 2018 | 71.54 | 71.83 | 71.18 | 71.68 | 433,067 | +0.41(+0.58%) |
May 29, 2018 | 71.95 | 72.25 | 70.94 | 71.27 | 594,734 | -1.02(-1.42%) |
May 25, 2018 | 72.29 | 72.29 | 72.29 | 0 | +1.05(+1.48%) | |
May 24, 2018 | 71.14 | 71.33 | 70.66 | 71.24 | 1,737,985 | +0.11(+0.15%) |
May 23, 2018 | 71.41 | 71.73 | 70.83 | 71.13 | 639,134 | -0.60(-0.84%) |
May 22, 2018 | 71.88 | 72.90 | 71.51 | 71.73 | 596,914 | +0.16(+0.23%) |
May 21, 2018 | 71.60 | 71.84 | 71.33 | 71.57 | 298,919 | +0.44(+0.62%) |
May 18, 2018 | 70.66 | 71.63 | 70.47 | 71.13 | 688,397 | +0.46(+0.65%) |
May 17, 2018 | 70.27 | 71.29 | 70.10 | 70.67 | 759,578 | +0.68(+0.97%) |
May 16, 2018 | 69.11 | 70.55 | 68.84 | 70.00 | 1,035,922 | +0.95(+1.38%) |
May 15, 2018 | 68.18 | 69.15 | 67.71 | 69.05 | 970,884 | +0.70(+1.03%) |
May 14, 2018 | 67.99 | 68.58 | 67.87 | 68.34 | 476,470 | +0.29(+0.43%) |
May 11, 2018 | 68.46 | 69.01 | 67.98 | 68.05 | 457,730 | -0.26(-0.38%) |
May 10, 2018 | 68.02 | 68.40 | 67.66 | 68.30 | 482,777 | +0.45(+0.66%) |
May 09, 2018 | 67.43 | 67.98 | 66.94 | 67.86 | 488,436 | +0.81(+1.21%) |
May 08, 2018 | 66.81 | 67.36 | 66.76 | 67.04 | 605,243 | -0.04(-0.05%) |
May 07, 2018 | 67.38 | 67.89 | 66.76 | 67.08 | 933,515 | +0.11(+0.16%) |
May 04, 2018 | 65.27 | 67.17 | 64.29 | 66.97 | 1,219,732 | +1.57(+2.41%) |
May 03, 2018 | 65.55 | 65.81 | 64.56 | 65.39 | 813,603 | +0.16(+0.25%) |
May 02, 2018 | 62.45 | 66.53 | 62.45 | 65.23 | 2,089,499 | +4.67(+7.72%) |
May 01, 2018 | 60.45 | 60.66 | 59.29 | 60.56 | 1,381,601 | +0.01(+0.02%) |
Apr 30, 2018 | 62.43 | 62.63 | 60.51 | 60.55 | 1,381,839 | -1.94(-3.10%) |
Apr 27, 2018 | 62.96 | 62.96 | 62.30 | 62.49 | 605,063 | -0.31(-0.50%) |
Apr 26, 2018 | 63.38 | 63.41 | 62.58 | 62.80 | 571,270 | -0.46(-0.72%) |
Apr 25, 2018 | 62.83 | 63.46 | 62.42 | 63.25 | 724,542 | +0.62(+0.99%) |
Apr 24, 2018 | 64.02 | 64.42 | 61.90 | 62.63 | 2,319,809 | -1.15(-1.81%) |
Apr 23, 2018 | 63.74 | 64.12 | 63.35 | 63.78 | 522,283 | +0.04(+0.06%) |
Apr 20, 2018 | 64.53 | 64.53 | 63.67 | 63.75 | 656,785 | -0.65(-1.01%) |
Apr 19, 2018 | 64.68 | 64.78 | 64.00 | 64.40 | 394,810 | -0.40(-0.62%) |
Apr 18, 2018 | 64.98 | 65.67 | 64.57 | 64.80 | 535,957 | +0.13(+0.20%) |
Apr 17, 2018 | 64.69 | 65.06 | 64.25 | 64.67 | 737,493 | +0.32(+0.50%) |
Apr 16, 2018 | 63.86 | 64.67 | 63.34 | 64.35 | 876,197 | +0.73(+1.15%) |
Apr 13, 2018 | 63.88 | 64.17 | 63.33 | 63.62 | 406,569 | +0.03(+0.04%) |
Apr 12, 2018 | 63.95 | 64.19 | 63.26 | 63.59 | 432,381 | +0.02(+0.03%) |
Apr 11, 2018 | 63.21 | 63.78 | 62.86 | 63.57 | 542,318 | -0.08(-0.13%) |
Apr 10, 2018 | 64.05 | 64.53 | 63.53 | 63.66 | 687,057 | +0.43(+0.68%) |
Apr 09, 2018 | 63.18 | 63.83 | 62.71 | 63.23 | 863,538 | +0.47(+0.74%) |
Apr 06, 2018 | 64.06 | 64.28 | 62.51 | 62.76 | 653,953 | -1.79(-2.78%) |
Apr 05, 2018 | 63.84 | 64.79 | 63.69 | 64.55 | 528,906 | +1.23(+1.94%) |
Apr 04, 2018 | 62.06 | 63.44 | 61.76 | 63.33 | 539,901 | +0.46(+0.73%) |
Apr 03, 2018 | 62.76 | 63.03 | 62.05 | 62.87 | 665,248 | +0.30(+0.48%) |
Apr 02, 2018 | 63.67 | 63.86 | 62.05 | 62.57 | 586,180 | -1.28(-2.01%) |
Mar 29, 2018 | 63.85 | 63.85 | 63.85 | 0 | +0.66(+1.04%) | |
Mar 28, 2018 | 63.45 | 64.19 | 62.88 | 63.19 | 982,037 | +0.06(+0.10%) |
Mar 27, 2018 | 63.98 | 64.02 | 62.86 | 63.13 | 760,333 | -0.54(-0.85%) |
Mar 26, 2018 | 64.06 | 64.20 | 62.73 | 63.67 | 1,131,667 | +1.49(+2.40%) |
Mar 23, 2018 | 63.57 | 64.04 | 61.74 | 62.17 | 1,423,662 | -0.20(-0.32%) |
Mar 22, 2018 | 63.66 | 63.95 | 62.28 | 62.38 | 1,727,983 | -1.75(-2.73%) |
Mar 21, 2018 | 65.54 | 65.75 | 63.88 | 64.12 | 1,499,515 | -1.58(-2.41%) |
Mar 20, 2018 | 66.95 | 67.96 | 64.80 | 65.71 | 2,203,670 | -0.89(-1.33%) |
Mar 19, 2018 | 67.85 | 67.85 | 65.86 | 66.59 | 1,454,605 | -1.77(-2.60%) |
Mar 16, 2018 | 66.06 | 70.44 | 65.79 | 68.37 | 4,135,970 | +2.30(+3.48%) |
Mar 15, 2018 | 65.26 | 66.24 | 64.48 | 66.07 | 830,063 | +0.96(+1.48%) |
Mar 14, 2018 | 65.92 | 65.92 | 64.95 | 65.11 | 594,021 | -0.47(-0.71%) |
Mar 13, 2018 | 67.08 | 67.08 | 65.29 | 65.58 | 945,397 | -0.95(-1.43%) |
Mar 12, 2018 | 66.64 | 67.30 | 66.45 | 66.53 | 720,287 | +0.09(+0.14%) |
Mar 09, 2018 | 66.40 | 66.99 | 65.72 | 66.44 | 787,969 | +0.49(+0.75%) |
Mar 08, 2018 | 66.43 | 66.43 | 64.90 | 65.94 | 606,090 | -0.17(-0.26%) |
Mar 07, 2018 | 67.20 | 66.12 | 920,092 | +0.06(+0.10%) | ||
Mar 06, 2018 | 66.34 | 66.64 | 65.47 | 66.05 | 2,079,309 | +0.03(+0.04%) |
Mar 05, 2018 | 63.60 | 66.34 | 63.60 | 66.03 | 758,509 | +2.12(+3.32%) |
Mar 02, 2018 | 63.61 | 64.17 | 63.11 | 63.90 | 645,604 | -0.23(-0.36%) |
Mar 01, 2018 | 64.75 | 65.06 | 63.60 | 64.13 | 724,104 | -0.66(-1.02%) |
Feb 28, 2018 | 66.05 | 66.18 | 64.79 | 64.79 | 753,937 | -1.17(-1.77%) |
Feb 27, 2018 | 65.16 | 66.37 | 64.99 | 65.96 | 747,951 | +0.78(+1.20%) |
Feb 26, 2018 | 65.34 | 65.34 | 64.33 | 65.17 | 560,345 | +0.04(+0.06%) |
Feb 23, 2018 | 64.32 | 65.29 | 64.16 | 65.14 | 622,216 | +0.98(+1.52%) |
Feb 22, 2018 | 64.16 | 731,751 | -0.28(-0.44%) | |||
Feb 21, 2018 | 64.72 | 65.43 | 64.43 | 64.44 | 657,445 | -0.29(-0.45%) |
Feb 20, 2018 | 65.60 | 66.12 | 64.55 | 64.74 | 941,433 | -1.15(-1.74%) |
Feb 16, 2018 | 65.88 | 65.88 | 65.88 | 0 | -0.82(-1.23%) | |
Feb 15, 2018 | 65.96 | 67.14 | 65.04 | 66.71 | 1,819,223 | +1.24(+1.89%) |
Feb 14, 2018 | 63.83 | 65.98 | 63.83 | 65.47 | 1,915,218 | +1.25(+1.95%) |
Feb 13, 2018 | 64.33 | 64.22 | 1,326,909 | +0.16(+0.24%) | ||
Feb 12, 2018 | 63.84 | 64.57 | 63.00 | 64.06 | 963,873 | +0.43(+0.67%) |
Feb 09, 2018 | 64.75 | 65.46 | 61.82 | 63.63 | 2,156,379 | -0.63(-0.98%) |
Feb 08, 2018 | 66.43 | 66.82 | 64.72 | 64.26 | 1,599,539 | -2.01(-3.03%) |
Feb 07, 2018 | 64.30 | 67.22 | 64.24 | 66.27 | 3,988,893 | -0.98(-1.45%) |
Feb 06, 2018 | 65.64 | 67.77 | 64.33 | 67.24 | 4,321,268 | +0.28(+0.42%) |
Feb 05, 2018 | 67.07 | 70.37 | 65.98 | 66.96 | 2,383,617 | -0.41(-0.61%) |
Feb 02, 2018 | 63.88 | 68.26 | 62.67 | 67.37 | 4,260,825 | +2.99(+4.65%) |