Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.92 | 58.02 | 56.92 | 57.85 | 13,688,600 | +0.61(+1.07%) |
Nov 29, 2018 | 56.95 | 57.67 | 56.76 | 57.24 | 9,825,269 | +0.02(+0.03%) |
Nov 28, 2018 | 57.21 | 57.91 | 56.17 | 57.22 | 14,859,939 | +0.04(+0.07%) |
Nov 27, 2018 | 57.15 | 57.40 | 56.48 | 57.18 | 7,230,229 | -0.48(-0.83%) |
Nov 26, 2018 | 56.77 | 58.02 | 56.72 | 57.66 | 9,801,610 | +1.23(+2.18%) |
Nov 23, 2018 | 56.20 | 56.91 | 55.92 | 56.43 | 3,893,500 | -0.54(-0.95%) |
Nov 21, 2018 | 56.97 | 56.97 | 56.97 | 0 | +0.60(+1.06%) | |
Nov 20, 2018 | 56.92 | 57.10 | 55.77 | 56.37 | 14,468,242 | -1.43(-2.47%) |
Nov 19, 2018 | 59.03 | 59.64 | 57.64 | 57.80 | 8,443,578 | -1.39(-2.35%) |
Nov 16, 2018 | 58.51 | 59.42 | 58.33 | 59.19 | 11,280,100 | +0.46(+0.78%) |
Nov 15, 2018 | 57.46 | 59.30 | 57.08 | 58.73 | 12,959,775 | +0.75(+1.29%) |
Nov 14, 2018 | 58.17 | 58.63 | 57.17 | 57.98 | 9,821,251 | +0.51(+0.89%) |
Nov 13, 2018 | 57.83 | 58.88 | 57.44 | 57.47 | 9,132,873 | -0.23(-0.40%) |
Nov 12, 2018 | 58.72 | 59.05 | 57.53 | 57.70 | 9,411,109 | -0.98(-1.67%) |
Nov 09, 2018 | 59.60 | 59.60 | 57.76 | 58.68 | 11,663,199 | -0.76(-1.28%) |
Nov 08, 2018 | 59.40 | 60.45 | 59.20 | 59.44 | 12,218,320 | -0.39(-0.65%) |
Nov 07, 2018 | 58.80 | 59.88 | 58.24 | 59.83 | 12,072,107 | +1.81(+3.12%) |
Nov 06, 2018 | 57.51 | 58.44 | 57.39 | 58.02 | 7,445,493 | +0.39(+0.68%) |
Nov 05, 2018 | 58.05 | 58.09 | 57.21 | 57.63 | 8,787,688 | -0.10(-0.17%) |
Nov 02, 2018 | 58.68 | 59.21 | 56.78 | 57.73 | 14,988,600 | -0.54(-0.93%) |
Nov 01, 2018 | 58.53 | 59.51 | 56.39 | 58.27 | 23,332,408 | +4.35(+8.07%) |
Oct 31, 2018 | 53.48 | 54.60 | 53.18 | 53.92 | 16,011,764 | +1.29(+2.45%) |
Oct 30, 2018 | 52.05 | 53.12 | 51.55 | 52.63 | 15,344,469 | +0.56(+1.08%) |
Oct 29, 2018 | 52.83 | 53.34 | 51.43 | 52.07 | 13,179,010 | +0.07(+0.13%) |
Oct 26, 2018 | 52.39 | 52.90 | 51.32 | 52.00 | 22,392,500 | -0.92(-1.74%) |
Oct 25, 2018 | 53.39 | 53.63 | 52.52 | 52.92 | 12,826,411 | +0.24(+0.46%) |
Oct 24, 2018 | 54.55 | 54.72 | 52.58 | 52.68 | 19,487,434 | -2.00(-3.66%) |
Oct 23, 2018 | 55.02 | 55.24 | 53.69 | 54.68 | 18,129,060 | -1.39(-2.48%) |
Oct 22, 2018 | 57.78 | 57.94 | 55.77 | 56.07 | 13,292,797 | -1.42(-2.47%) |
Oct 19, 2018 | 57.29 | 58.66 | 57.19 | 57.49 | 14,036,400 | -1.09(-1.86%) |
Oct 18, 2018 | 59.20 | 59.62 | 58.27 | 58.58 | 8,804,492 | -0.99(-1.66%) |
Oct 17, 2018 | 59.91 | 60.04 | 59.00 | 59.57 | 7,803,581 | -0.69(-1.15%) |
Oct 16, 2018 | 59.27 | 60.59 | 58.93 | 60.26 | 8,542,410 | +1.32(+2.24%) |
Oct 15, 2018 | 59.69 | 60.10 | 58.92 | 58.94 | 6,355,178 | -0.72(-1.21%) |
Oct 12, 2018 | 60.36 | 61.10 | 59.05 | 59.66 | 11,296,600 | +0.68(+1.15%) |
Oct 11, 2018 | 59.10 | 60.24 | 58.81 | 58.98 | 14,968,748 | -0.34(-0.57%) |
Oct 10, 2018 | 60.53 | 60.79 | 59.01 | 59.32 | 19,101,792 | -1.52(-2.50%) |
Oct 09, 2018 | 62.78 | 62.84 | 60.61 | 60.84 | 15,096,173 | -2.32(-3.67%) |
Oct 08, 2018 | 63.00 | 63.48 | 62.66 | 63.16 | 9,841,778 | -0.03(-0.05%) |
Oct 05, 2018 | 63.78 | 64.21 | 62.89 | 63.19 | 7,675,900 | -0.82(-1.28%) |
Oct 04, 2018 | 64.27 | 64.31 | 63.31 | 64.01 | 8,872,995 | -0.38(-0.59%) |
Oct 03, 2018 | 65.05 | 65.21 | 64.10 | 64.39 | 11,173,563 | -0.43(-0.66%) |
Oct 02, 2018 | 64.90 | 65.45 | 64.70 | 64.82 | 6,973,897 | +0.00(+0.00%) |
Oct 01, 2018 | 64.77 | 65.76 | 64.72 | 64.82 | 11,675,812 | +0.51(+0.79%) |
Sep 28, 2018 | 65.04 | 65.10 | 64.11 | 64.31 | 12,944,800 | -1.02(-1.56%) |
Sep 27, 2018 | 67.00 | 67.05 | 65.23 | 65.33 | 14,775,614 | -1.56(-2.33%) |
Sep 26, 2018 | 67.28 | 67.70 | 66.56 | 66.89 | 12,999,964 | -1.06(-1.56%) |
Sep 25, 2018 | 68.22 | 68.69 | 67.89 | 67.95 | 6,099,851 | -0.25(-0.37%) |
Sep 24, 2018 | 69.43 | 69.62 | 68.04 | 68.20 | 6,725,265 | -1.49(-2.14%) |
Sep 21, 2018 | 70.48 | 70.66 | 69.39 | 69.69 | 13,301,700 | -0.34(-0.49%) |
Sep 20, 2018 | 69.39 | 70.36 | 69.39 | 70.03 | 8,719,617 | +1.30(+1.89%) |
Sep 19, 2018 | 68.04 | 69.18 | 67.57 | 68.73 | 10,474,538 | +0.70(+1.03%) |
Sep 18, 2018 | 69.28 | 69.67 | 67.99 | 68.03 | 8,336,114 | -0.79(-1.15%) |
Sep 17, 2018 | 68.58 | 69.73 | 68.41 | 68.82 | 6,869,242 | +0.24(+0.35%) |
Sep 14, 2018 | 69.25 | 69.55 | 68.42 | 68.58 | 7,438,800 | -0.34(-0.49%) |
Sep 13, 2018 | 69.66 | 70.25 | 68.82 | 68.92 | 7,080,393 | -0.32(-0.46%) |
Sep 12, 2018 | 69.99 | 70.08 | 69.10 | 69.24 | 7,846,599 | -0.84(-1.20%) |
Sep 11, 2018 | 69.51 | 70.55 | 69.18 | 70.08 | 7,651,034 | +0.02(+0.03%) |
Sep 10, 2018 | 70.33 | 70.56 | 69.97 | 70.06 | 8,517,792 | +0.06(+0.09%) |
Sep 07, 2018 | 69.55 | 70.14 | 69.02 | 70.00 | 7,566,200 | -0.08(-0.11%) |
Sep 06, 2018 | 70.05 | 70.80 | 69.73 | 70.08 | 6,047,696 | +0.03(+0.04%) |
Sep 05, 2018 | 69.63 | 70.56 | 69.36 | 70.05 | 7,314,398 | +0.33(+0.47%) |
Sep 04, 2018 | 69.75 | 70.25 | 69.24 | 69.72 | 10,032,475 | -0.41(-0.58%) |
Aug 31, 2018 | 70.13 | 70.13 | 70.13 | 0 | -0.07(-0.10%) | |
Aug 30, 2018 | 70.72 | 70.89 | 69.80 | 70.20 | 8,632,162 | -1.24(-1.74%) |
Aug 29, 2018 | 70.81 | 71.93 | 70.28 | 71.44 | 8,689,985 | +0.70(+0.99%) |
Aug 28, 2018 | 71.13 | 71.58 | 70.36 | 70.74 | 5,941,659 | -0.07(-0.10%) |
Aug 27, 2018 | 69.67 | 71.28 | 69.54 | 70.81 | 10,421,162 | +1.60(+2.31%) |
Aug 24, 2018 | 68.48 | 69.67 | 68.40 | 69.21 | 6,207,700 | +1.10(+1.62%) |
Aug 23, 2018 | 68.55 | 68.70 | 67.84 | 68.11 | 5,522,717 | -0.65(-0.95%) |
Aug 22, 2018 | 68.84 | 69.04 | 68.18 | 68.76 | 4,541,197 | -0.07(-0.10%) |
Aug 21, 2018 | 68.48 | 69.44 | 68.33 | 68.83 | 8,257,782 | +0.35(+0.51%) |
Aug 20, 2018 | 68.00 | 68.82 | 67.92 | 68.48 | 7,295,553 | +0.69(+1.02%) |
Aug 17, 2018 | 67.16 | 68.05 | 66.90 | 67.79 | 6,483,100 | +0.71(+1.06%) |
Aug 16, 2018 | 66.99 | 67.58 | 66.57 | 67.08 | 7,201,516 | +0.62(+0.93%) |
Aug 15, 2018 | 66.81 | 66.87 | 65.70 | 66.46 | 8,185,003 | -1.10(-1.63%) |
Aug 14, 2018 | 66.83 | 68.08 | 66.83 | 67.56 | 7,017,636 | +0.97(+1.46%) |
Aug 13, 2018 | 67.68 | 67.84 | 66.05 | 66.59 | 6,517,698 | -1.15(-1.70%) |
Aug 10, 2018 | 68.71 | 68.71 | 67.62 | 67.74 | 7,069,200 | -1.28(-1.85%) |
Aug 09, 2018 | 68.33 | 69.50 | 68.14 | 69.02 | 8,102,179 | +1.36(+2.01%) |
Aug 08, 2018 | 68.19 | 68.39 | 67.53 | 67.66 | 6,383,828 | -0.48(-0.70%) |
Aug 07, 2018 | 67.93 | 68.65 | 67.85 | 68.14 | 8,062,727 | +0.38(+0.56%) |
Aug 06, 2018 | 66.35 | 68.14 | 66.29 | 67.76 | 5,714,498 | +0.94(+1.41%) |
Aug 03, 2018 | 66.80 | 67.63 | 66.19 | 66.82 | 7,558,200 | +0.25(+0.38%) |
Aug 02, 2018 | 66.02 | 66.70 | 65.13 | 66.57 | 11,173,210 | -1.39(-2.05%) |
Aug 01, 2018 | 68.48 | 68.95 | 67.72 | 67.96 | 6,116,687 | -0.81(-1.18%) |
Jul 31, 2018 | 68.37 | 69.10 | 68.27 | 68.77 | 7,437,854 | +0.72(+1.06%) |
Jul 30, 2018 | 68.28 | 69.11 | 67.94 | 68.05 | 6,611,197 | -0.32(-0.47%) |
Jul 27, 2018 | 68.55 | 68.92 | 68.19 | 68.37 | 7,393,300 | +0.12(+0.18%) |
Jul 26, 2018 | 67.88 | 68.55 | 67.37 | 68.25 | 9,703,622 | +0.72(+1.07%) |
Jul 25, 2018 | 66.68 | 67.73 | 66.53 | 67.53 | 5,573,155 | +0.61(+0.91%) |
Jul 24, 2018 | 66.01 | 67.38 | 65.70 | 66.92 | 6,561,640 | +1.22(+1.86%) |
Jul 23, 2018 | 65.88 | 66.03 | 65.49 | 65.70 | 6,255,559 | -0.12(-0.18%) |
Jul 20, 2018 | 65.37 | 66.08 | 64.80 | 65.82 | 6,248,402 | -0.32(-0.48%) |
Jul 19, 2018 | 66.55 | 66.55 | 65.54 | 66.14 | 7,114,156 | -0.45(-0.68%) |
Jul 18, 2018 | 67.04 | 67.20 | 66.49 | 66.59 | 5,160,011 | -0.47(-0.70%) |
Jul 17, 2018 | 65.55 | 67.59 | 65.31 | 67.06 | 6,170,086 | +1.34(+2.04%) |
Jul 16, 2018 | 66.53 | 66.60 | 65.20 | 65.72 | 5,760,123 | -0.64(-0.96%) |
Jul 13, 2018 | 66.36 | 4,059,710 | +0.11(+0.17%) | |||
Jul 12, 2018 | 66.81 | 66.81 | 65.79 | 66.25 | 4,751,456 | -0.05(-0.08%) |
Jul 11, 2018 | 67.03 | 67.06 | 65.76 | 66.30 | 6,906,724 | -1.51(-2.23%) |
Jul 10, 2018 | 66.85 | 68.14 | 66.85 | 67.81 | 8,050,375 | +1.06(+1.59%) |
Jul 09, 2018 | 66.27 | 66.79 | 66.09 | 66.75 | 5,903,535 | +0.82(+1.24%) |
Jul 06, 2018 | 66.00 | 66.33 | 65.31 | 65.93 | 6,140,762 | -0.14(-0.21%) |
Jul 05, 2018 | 65.72 | 66.27 | 65.10 | 66.07 | 5,908,703 | +0.92(+1.41%) |
Jul 03, 2018 | 65.15 | 65.15 | 65.15 | 0 | -0.62(-0.94%) | |
Jul 02, 2018 | 65.53 | 65.85 | 64.76 | 65.77 | 6,377,874 | -0.15(-0.23%) |
Jun 29, 2018 | 66.23 | 67.31 | 65.90 | 65.92 | 6,663,630 | -0.23(-0.35%) |
Jun 28, 2018 | 65.64 | 66.40 | 64.61 | 66.15 | 6,815,706 | +0.54(+0.82%) |
Jun 27, 2018 | 66.54 | 67.50 | 65.60 | 65.61 | 7,879,381 | -0.70(-1.06%) |
Jun 26, 2018 | 66.55 | 66.55 | 65.82 | 66.31 | 5,795,537 | +0.33(+0.50%) |
Jun 25, 2018 | 66.37 | 66.56 | 65.07 | 65.98 | 8,655,304 | -1.02(-1.52%) |
Jun 22, 2018 | 66.05 | 67.23 | 66.05 | 67.00 | 18,217,184 | +1.72(+2.63%) |
Jun 21, 2018 | 65.74 | 65.74 | 65.02 | 65.28 | 6,176,479 | -0.61(-0.93%) |
Jun 20, 2018 | 66.50 | 66.50 | 65.46 | 65.89 | 7,190,877 | -0.47(-0.71%) |
Jun 19, 2018 | 66.81 | 66.81 | 64.97 | 66.36 | 10,741,333 | -1.43(-2.11%) |
Jun 18, 2018 | 67.17 | 67.95 | 66.97 | 67.79 | 6,563,479 | +0.04(+0.06%) |
Jun 15, 2018 | 68.38 | 66.96 | 67.75 | 17,299,552 | -0.63(-0.92%) | |
Jun 14, 2018 | 68.89 | 69.00 | 68.04 | 68.38 | 7,463,077 | -0.19(-0.28%) |
Jun 13, 2018 | 69.77 | 69.84 | 68.54 | 68.57 | 9,395,153 | -1.21(-1.73%) |
Jun 12, 2018 | 69.65 | 70.03 | 69.24 | 69.78 | 7,522,997 | +0.29(+0.42%) |
Jun 11, 2018 | 69.53 | 69.87 | 68.95 | 69.49 | 6,776,982 | +0.00(+0.00%) |
Jun 08, 2018 | 69.44 | 70.01 | 68.53 | 69.49 | 6,227,713 | +0.07(+0.10%) |
Jun 07, 2018 | 69.94 | 70.39 | 68.94 | 69.42 | 9,312,759 | -0.62(-0.89%) |
Jun 06, 2018 | 70.16 | 70.04 | 13,918,988 | +2.15(+3.17%) | ||
Jun 05, 2018 | 67.33 | 68.91 | 67.15 | 67.89 | 10,348,146 | +0.76(+1.13%) |
Jun 04, 2018 | 66.50 | 67.43 | 66.39 | 67.13 | 9,338,432 | +0.96(+1.45%) |
Jun 01, 2018 | 64.87 | 66.55 | 64.47 | 66.17 | 8,903,138 | +2.06(+3.21%) |
May 31, 2018 | 64.75 | 64.90 | 64.05 | 64.11 | 11,932,087 | -0.68(-1.05%) |
May 30, 2018 | 64.01 | 65.09 | 64.00 | 64.79 | 7,184,596 | +0.85(+1.33%) |
May 29, 2018 | 65.05 | 65.41 | 63.53 | 63.94 | 9,894,538 | -1.77(-2.69%) |
May 25, 2018 | 65.71 | 65.71 | 65.71 | 0 | -0.67(-1.01%) | |
May 24, 2018 | 66.71 | 67.31 | 65.95 | 66.38 | 5,254,746 | -0.66(-0.98%) |
May 23, 2018 | 66.88 | 67.14 | 66.16 | 67.04 | 7,170,852 | -0.43(-0.64%) |
May 22, 2018 | 68.65 | 68.72 | 67.32 | 67.47 | 6,128,861 | -1.16(-1.69%) |
May 21, 2018 | 68.00 | 68.78 | 68.00 | 68.63 | 8,146,283 | +1.06(+1.57%) |
May 18, 2018 | 67.98 | 68.29 | 67.37 | 67.57 | 6,011,909 | -0.59(-0.87%) |
May 17, 2018 | 67.81 | 68.65 | 67.72 | 68.16 | 8,120,367 | +0.13(+0.19%) |
May 16, 2018 | 67.09 | 68.09 | 66.81 | 68.03 | 6,053,395 | +0.88(+1.31%) |
May 15, 2018 | 67.07 | 67.44 | 66.51 | 67.15 | 5,970,898 | -0.38(-0.56%) |
May 14, 2018 | 67.19 | 67.75 | 67.04 | 67.53 | 6,628,263 | +0.60(+0.90%) |
May 11, 2018 | 67.11 | 67.61 | 66.71 | 66.93 | 6,451,183 | -0.02(-0.03%) |
May 10, 2018 | 66.15 | 67.70 | 66.08 | 66.95 | 7,500,630 | +0.92(+1.39%) |
May 09, 2018 | 64.73 | 66.15 | 64.68 | 66.03 | 10,312,284 | +1.80(+2.80%) |
May 08, 2018 | 64.56 | 64.84 | 63.76 | 64.23 | 6,000,101 | -0.69(-1.06%) |
May 07, 2018 | 64.50 | 65.39 | 64.39 | 64.92 | 6,705,675 | +0.45(+0.70%) |
May 04, 2018 | 63.21 | 65.22 | 62.72 | 64.47 | 7,921,261 | +1.00(+1.58%) |
May 03, 2018 | 63.80 | 65.49 | 61.78 | 63.47 | 15,473,214 | -0.02(-0.03%) |
May 02, 2018 | 62.83 | 63.93 | 62.83 | 63.49 | 8,668,294 | +0.43(+0.68%) |
May 01, 2018 | 63.21 | 63.37 | 61.97 | 63.06 | 7,165,070 | -0.18(-0.28%) |
Apr 30, 2018 | 64.73 | 64.90 | 63.24 | 63.24 | 7,369,825 | -1.08(-1.68%) |
Apr 27, 2018 | 63.95 | 64.97 | 63.66 | 64.32 | 6,992,843 | +0.28(+0.44%) |
Apr 26, 2018 | 63.80 | 64.65 | 63.58 | 64.04 | 13,409,395 | +0.40(+0.63%) |
Apr 25, 2018 | 63.34 | 63.74 | 62.44 | 63.64 | 8,005,498 | +0.46(+0.73%) |
Apr 24, 2018 | 66.01 | 66.18 | 62.34 | 63.18 | 12,438,746 | -2.42(-3.69%) |
Apr 23, 2018 | 65.87 | 66.06 | 65.51 | 65.60 | 5,293,914 | -0.44(-0.67%) |
Apr 20, 2018 | 66.56 | 66.96 | 65.61 | 66.04 | 8,723,797 | -0.49(-0.74%) |
Apr 19, 2018 | 67.76 | 67.83 | 66.20 | 66.53 | 10,143,915 | -1.53(-2.25%) |
Apr 18, 2018 | 67.68 | 68.36 | 67.39 | 68.06 | 6,650,957 | +0.51(+0.75%) |
Apr 17, 2018 | 67.39 | 67.86 | 67.04 | 67.55 | 10,949,967 | +0.54(+0.81%) |
Apr 16, 2018 | 66.69 | 67.27 | 66.08 | 67.01 | 5,507,465 | +0.84(+1.27%) |
Apr 13, 2018 | 67.00 | 67.35 | 65.88 | 66.17 | 6,083,581 | -0.30(-0.45%) |
Apr 12, 2018 | 65.19 | 66.85 | 65.10 | 66.47 | 8,044,492 | +1.74(+2.69%) |
Apr 11, 2018 | 65.13 | 65.26 | 64.46 | 64.73 | 6,872,275 | -1.16(-1.76%) |
Apr 10, 2018 | 64.85 | 66.48 | 64.85 | 65.89 | 9,250,450 | +2.20(+3.45%) |
Apr 09, 2018 | 64.01 | 64.47 | 63.47 | 63.69 | 12,640,092 | -0.02(-0.03%) |
Apr 06, 2018 | 64.82 | 64.99 | 63.20 | 63.71 | 11,325,014 | -1.73(-2.64%) |
Apr 05, 2018 | 64.01 | 65.61 | 63.94 | 65.44 | 9,835,386 | +1.75(+2.75%) |
Apr 04, 2018 | 62.01 | 63.78 | 61.32 | 63.69 | 10,645,852 | +0.37(+0.58%) |
Apr 03, 2018 | 62.27 | 63.79 | 61.46 | 63.32 | 11,797,865 | +1.28(+2.06%) |
Apr 02, 2018 | 63.57 | 64.12 | 61.27 | 62.04 | 11,698,449 | -1.67(-2.62%) |
Mar 29, 2018 | 63.71 | 63.71 | 63.71 | 0 | +1.30(+2.08%) | |
Mar 28, 2018 | 63.89 | 64.46 | 62.33 | 62.41 | 11,078,758 | -1.23(-1.93%) |
Mar 27, 2018 | 64.71 | 65.50 | 63.14 | 63.64 | 11,457,836 | -0.84(-1.30%) |
Mar 26, 2018 | 63.74 | 64.55 | 62.43 | 64.48 | 10,362,276 | +1.42(+2.25%) |
Mar 23, 2018 | 65.66 | 66.05 | 62.96 | 63.06 | 13,309,621 | -2.56(-3.90%) |
Mar 22, 2018 | 66.82 | 67.51 | 65.50 | 65.62 | 8,923,407 | -1.81(-2.68%) |
Mar 21, 2018 | 66.39 | 68.56 | 66.16 | 67.43 | 8,183,916 | +1.04(+1.57%) |
Mar 20, 2018 | 66.87 | 67.18 | 66.10 | 66.39 | 10,390,441 | -0.17(-0.26%) |
Mar 19, 2018 | 67.77 | 67.86 | 65.81 | 66.56 | 12,864,897 | -1.40(-2.06%) |
Mar 16, 2018 | 67.55 | 68.67 | 67.38 | 67.96 | 17,712,716 | +0.08(+0.12%) |
Mar 15, 2018 | 69.09 | 69.28 | 67.87 | 67.88 | 9,032,509 | -1.11(-1.61%) |
Mar 14, 2018 | 70.92 | 70.92 | 68.86 | 68.99 | 8,393,876 | -1.58(-2.24%) |
Mar 13, 2018 | 72.06 | 72.43 | 70.55 | 70.57 | 11,534,264 | -0.77(-1.08%) |
Mar 12, 2018 | 72.24 | 73.23 | 71.18 | 71.34 | 6,995,446 | -0.89(-1.23%) |
Mar 09, 2018 | 70.85 | 72.27 | 70.61 | 72.23 | 5,267,737 | +1.65(+2.34%) |
Mar 08, 2018 | 70.50 | 70.80 | 69.70 | 70.58 | 5,696,179 | +0.41(+0.58%) |
Mar 07, 2018 | 70.47 | 70.17 | 7,732,697 | -0.62(-0.88%) | ||
Mar 06, 2018 | 70.11 | 71.70 | 69.65 | 70.79 | 6,671,060 | +1.13(+1.62%) |
Mar 05, 2018 | 67.98 | 69.99 | 67.53 | 69.66 | 9,278,836 | +1.23(+1.80%) |
Mar 02, 2018 | 68.27 | 68.80 | 67.65 | 68.43 | 9,488,512 | -0.33(-0.48%) |
Mar 01, 2018 | 70.14 | 70.49 | 68.36 | 68.76 | 10,959,140 | -1.54(-2.19%) |
Feb 28, 2018 | 72.50 | 72.96 | 70.25 | 70.30 | 8,150,340 | -2.06(-2.85%) |
Feb 27, 2018 | 73.27 | 73.82 | 72.36 | 72.36 | 6,727,260 | -1.70(-2.30%) |
Feb 26, 2018 | 73.42 | 74.12 | 73.05 | 74.06 | 6,646,957 | +0.80(+1.09%) |
Feb 23, 2018 | 72.46 | 73.37 | 71.70 | 73.26 | 6,021,458 | +1.33(+1.85%) |
Feb 22, 2018 | 71.93 | 6,506,456 | +0.97(+1.37%) | |||
Feb 21, 2018 | 71.50 | 72.65 | 70.92 | 70.96 | 7,298,741 | -0.66(-0.92%) |
Feb 20, 2018 | 71.60 | 72.18 | 71.33 | 71.62 | 6,742,531 | -0.33(-0.46%) |
Feb 16, 2018 | 71.95 | 71.95 | 71.95 | 0 | +0.10(+0.14%) | |
Feb 15, 2018 | 72.06 | 72.25 | 71.23 | 71.85 | 6,405,813 | +0.52(+0.73%) |
Feb 14, 2018 | 69.99 | 71.50 | 69.92 | 71.33 | 7,483,265 | +0.58(+0.82%) |
Feb 13, 2018 | 71.34 | 71.75 | 70.60 | 70.75 | 6,616,133 | -1.09(-1.52%) |
Feb 12, 2018 | 70.20 | 72.03 | 70.17 | 71.84 | 10,238,129 | +2.36(+3.40%) |
Feb 09, 2018 | 68.86 | 70.22 | 67.24 | 69.48 | 13,137,503 | +1.27(+1.86%) |
Feb 08, 2018 | 70.67 | 71.48 | 68.12 | 68.21 | 13,077,842 | -2.39(-3.39%) |
Feb 07, 2018 | 70.96 | 72.14 | 70.52 | 70.60 | 11,201,235 | -1.29(-1.79%) |
Feb 06, 2018 | 66.63 | 71.94 | 66.19 | 71.89 | 23,145,768 | +3.34(+4.87%) |
Feb 05, 2018 | 70.19 | 71.87 | 67.03 | 68.55 | 18,828,612 | -2.34(-3.30%) |
Feb 02, 2018 | 73.06 | 73.29 | 70.64 | 70.89 | 12,794,618 | -2.61(-3.55%) |
Feb 01, 2018 | 74.68 | 76.00 | 73.43 | 73.50 | 13,256,918 | -2.08(-2.75%) |
Jan 31, 2018 | 75.38 | 76.05 | 74.79 | 75.58 | 10,163,085 | +0.45(+0.60%) |
Jan 30, 2018 | 75.49 | 75.94 | 74.92 | 75.13 | 7,536,475 | -0.74(-0.98%) |
Jan 29, 2018 | 77.02 | 77.06 | 75.83 | 75.87 | 5,883,117 | -1.15(-1.49%) |
Jan 26, 2018 | 76.57 | 77.02 | 75.26 | 77.02 | 6,201,046 | +0.37(+0.48%) |
Jan 25, 2018 | 76.33 | 76.97 | 76.21 | 76.65 | 6,659,650 | +0.64(+0.84%) |
Jan 24, 2018 | 76.28 | 77.08 | 75.61 | 76.01 | 9,249,714 | -0.13(-0.17%) |
Jan 23, 2018 | 75.86 | 76.37 | 75.61 | 76.14 | 5,663,582 | -0.04(-0.05%) |
Jan 22, 2018 | 75.79 | 76.18 | 75.29 | 76.18 | 6,069,218 | +0.17(+0.22%) |
Jan 19, 2018 | 76.49 | 76.49 | 75.76 | 76.01 | 8,179,008 | -0.02(-0.03%) |
Jan 18, 2018 | 75.57 | 76.65 | 75.12 | 76.03 | 10,220,286 | +0.26(+0.34%) |
Jan 17, 2018 | 75.97 | 76.35 | 75.09 | 75.77 | 7,768,222 | +0.82(+1.09%) |
Jan 16, 2018 | 75.76 | 76.18 | 74.34 | 74.95 | 6,938,862 | -0.46(-0.61%) |
Jan 12, 2018 | 75.41 | 75.41 | 75.41 | 0 | +0.19(+0.25%) | |
Jan 11, 2018 | 74.40 | 75.13 | 74.21 | 75.22 | 5,956,614 | +1.02(+1.37%) |
Jan 10, 2018 | 73.90 | 74.20 | 7,134,585 | -1.14(-1.51%) | ||
Jan 09, 2018 | 74.94 | 76.34 | 74.66 | 75.34 | 7,566,705 | +0.18(+0.24%) |
Jan 08, 2018 | 75.34 | 75.49 | 74.47 | 75.16 | 5,821,393 | -0.26(-0.34%) |
Jan 05, 2018 | 74.50 | 75.54 | 74.49 | 75.42 | 9,140,192 | +0.97(+1.30%) |
Jan 04, 2018 | 73.17 | 74.73 | 73.14 | 74.45 | 9,716,191 | +1.40(+1.92%) |
Jan 03, 2018 | 72.01 | 73.14 | 71.69 | 73.05 | 7,885,495 | +1.15(+1.60%) |
Jan 02, 2018 | 71.57 | 72.19 | 71.50 | 71.90 | 7,430,588 | +0.68(+0.95%) |
Dec 29, 2017 | 71.22 | 71.22 | 71.22 | 0 | -0.29(-0.41%) | |
Dec 28, 2017 | 71.38 | 71.63 | 70.89 | 71.51 | 4,342,906 | +0.07(+0.10%) |
Dec 27, 2017 | 71.65 | 71.75 | 71.29 | 71.44 | 4,258,601 | +0.00(+0.00%) |
Dec 26, 2017 | 72.11 | 72.17 | 71.31 | 71.44 | 3,230,974 | -0.67(-0.93%) |
Dec 22, 2017 | 71.85 | 72.35 | 71.76 | 72.11 | 4,378,410 | +0.47(+0.66%) |
Dec 21, 2017 | 71.63 | 71.80 | 71.01 | 71.64 | 7,250,309 | +0.37(+0.52%) |
Dec 20, 2017 | 71.65 | 72.06 | 71.24 | 71.27 | 5,837,730 | -0.15(-0.21%) |
Dec 19, 2017 | 71.40 | 71.75 | 71.22 | 71.42 | 5,166,907 | +0.03(+0.04%) |
Dec 18, 2017 | 70.46 | 71.69 | 70.24 | 71.39 | 6,752,489 | +1.39(+1.99%) |
Dec 15, 2017 | 70.07 | 70.44 | 69.86 | 70.00 | 16,367,655 | -0.32(-0.46%) |
Dec 14, 2017 | 70.65 | 70.93 | 70.07 | 70.32 | 7,043,232 | -0.24(-0.34%) |
Dec 13, 2017 | 70.68 | 71.04 | 70.42 | 70.56 | 9,708,393 | -0.23(-0.32%) |
Dec 12, 2017 | 70.79 | 71.15 | 70.67 | 70.79 | 9,231,704 | -0.02(-0.03%) |
Dec 11, 2017 | 71.27 | 71.41 | 70.68 | 70.81 | 6,637,423 | +0.08(+0.11%) |
Dec 08, 2017 | 71.03 | 71.52 | 70.32 | 70.73 | 8,554,883 | -0.64(-0.90%) |
Dec 07, 2017 | 71.43 | 71.50 | 70.85 | 71.37 | 6,199,520 | +0.29(+0.41%) |
Dec 06, 2017 | 71.66 | 71.79 | 70.95 | 71.08 | 5,718,807 | -0.46(-0.64%) |
Dec 05, 2017 | 72.94 | 73.20 | 71.50 | 71.54 | 8,653,587 | -0.59(-0.82%) |
Dec 04, 2017 | 71.72 | 72.99 | 71.50 | 72.13 | 8,568,660 | +1.12(+1.58%) |