Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 73.38 | 73.62 | 72.62 | 73.49 | 1,538,300 | +0.53(+0.73%) |
Dec 28, 2018 | 73.19 | 73.96 | 72.49 | 72.96 | 1,742,600 | -0.11(-0.15%) |
Dec 27, 2018 | 70.34 | 73.08 | 70.00 | 73.07 | 2,110,716 | +1.16(+1.61%) |
Dec 26, 2018 | 69.38 | 71.98 | 68.55 | 71.91 | 2,146,624 | +2.91(+4.22%) |
Dec 24, 2018 | 70.75 | 71.01 | 68.92 | 69.00 | 1,591,900 | -1.92(-2.71%) |
Dec 21, 2018 | 72.16 | 73.73 | 70.19 | 70.92 | 5,012,400 | -1.58(-2.18%) |
Dec 20, 2018 | 72.65 | 73.37 | 71.56 | 72.50 | 3,040,772 | -0.34(-0.47%) |
Dec 19, 2018 | 73.00 | 75.15 | 71.98 | 72.84 | 3,030,888 | -0.17(-0.23%) |
Dec 18, 2018 | 75.18 | 75.71 | 72.34 | 73.01 | 2,772,294 | -1.42(-1.91%) |
Dec 17, 2018 | 76.29 | 76.53 | 73.94 | 74.43 | 2,198,181 | -1.85(-2.43%) |
Dec 14, 2018 | 77.07 | 77.43 | 76.24 | 76.28 | 1,840,500 | -1.46(-1.88%) |
Dec 13, 2018 | 77.70 | 78.21 | 76.96 | 77.74 | 1,592,521 | +0.10(+0.13%) |
Dec 12, 2018 | 77.85 | 78.76 | 77.39 | 77.64 | 1,670,110 | +0.88(+1.15%) |
Dec 11, 2018 | 77.98 | 78.00 | 76.52 | 76.76 | 1,881,230 | +0.62(+0.81%) |
Dec 10, 2018 | 74.88 | 76.36 | 74.19 | 76.14 | 2,216,721 | +1.40(+1.87%) |
Dec 07, 2018 | 75.56 | 76.57 | 74.32 | 74.74 | 2,403,100 | -1.33(-1.75%) |
Dec 06, 2018 | 75.55 | 76.16 | 74.04 | 76.07 | 3,562,839 | -0.84(-1.09%) |
Dec 04, 2018 | 79.50 | 80.07 | 76.55 | 76.91 | 2,887,800 | -2.76(-3.46%) |
Dec 03, 2018 | 79.58 | 80.04 | 79.19 | 79.67 | 2,151,432 | +0.54(+0.68%) |
Nov 30, 2018 | 78.64 | 79.32 | 78.38 | 79.13 | 2,597,100 | +0.69(+0.88%) |
Nov 29, 2018 | 79.05 | 79.43 | 78.40 | 78.44 | 1,708,662 | -0.96(-1.21%) |
Nov 28, 2018 | 77.30 | 79.45 | 77.22 | 79.40 | 1,642,671 | +2.23(+2.89%) |
Nov 27, 2018 | 77.27 | 77.48 | 76.44 | 77.17 | 1,561,374 | -0.24(-0.31%) |
Nov 26, 2018 | 77.62 | 77.80 | 76.71 | 77.41 | 2,067,528 | +0.54(+0.70%) |
Nov 23, 2018 | 76.16 | 77.65 | 76.16 | 76.87 | 810,000 | +0.03(+0.04%) |
Nov 21, 2018 | 76.84 | 76.84 | 76.84 | 0 | +0.76(+1.00%) | |
Nov 20, 2018 | 77.88 | 78.10 | 75.84 | 76.08 | 2,670,008 | -2.48(-3.16%) |
Nov 19, 2018 | 80.42 | 80.59 | 78.21 | 78.56 | 1,657,235 | -1.72(-2.14%) |
Nov 16, 2018 | 79.02 | 80.62 | 78.67 | 80.28 | 1,757,200 | +0.57(+0.72%) |
Nov 15, 2018 | 77.56 | 79.71 | 77.14 | 79.71 | 1,640,142 | +1.96(+2.52%) |
Nov 14, 2018 | 78.28 | 78.69 | 77.34 | 77.75 | 2,704,148 | +0.09(+0.12%) |
Nov 13, 2018 | 78.93 | 79.22 | 77.50 | 77.66 | 1,680,487 | -0.93(-1.18%) |
Nov 12, 2018 | 79.98 | 80.50 | 78.47 | 78.59 | 1,936,192 | -1.65(-2.06%) |
Nov 09, 2018 | 79.27 | 80.48 | 79.13 | 80.24 | 2,076,500 | +0.44(+0.55%) |
Nov 08, 2018 | 78.99 | 79.82 | 78.66 | 79.80 | 1,423,952 | +0.59(+0.74%) |
Nov 07, 2018 | 78.20 | 79.28 | 77.97 | 79.21 | 2,630,597 | +1.70(+2.19%) |
Nov 06, 2018 | 76.75 | 77.71 | 76.75 | 77.51 | 2,236,952 | +0.80(+1.04%) |
Nov 05, 2018 | 75.40 | 76.94 | 75.34 | 76.71 | 2,196,710 | +1.72(+2.29%) |
Nov 02, 2018 | 75.47 | 75.78 | 73.96 | 74.99 | 3,272,100 | +0.08(+0.11%) |
Nov 01, 2018 | 74.09 | 77.72 | 73.51 | 74.91 | 5,988,568 | -4.39(-5.54%) |
Oct 31, 2018 | 78.77 | 79.73 | 78.29 | 79.30 | 3,374,573 | +1.36(+1.74%) |
Oct 30, 2018 | 77.42 | 78.00 | 76.72 | 77.94 | 3,256,602 | +0.76(+0.98%) |
Oct 29, 2018 | 78.77 | 79.35 | 76.22 | 77.18 | 2,923,588 | -0.72(-0.92%) |
Oct 26, 2018 | 76.80 | 78.68 | 76.54 | 77.90 | 2,170,400 | -0.99(-1.25%) |
Oct 25, 2018 | 77.89 | 79.29 | 77.16 | 78.89 | 2,130,953 | +1.72(+2.23%) |
Oct 24, 2018 | 79.20 | 79.55 | 77.01 | 77.17 | 2,446,136 | -2.19(-2.76%) |
Oct 23, 2018 | 78.35 | 79.99 | 77.73 | 79.36 | 2,239,712 | -0.04(-0.05%) |
Oct 22, 2018 | 78.89 | 80.00 | 78.73 | 79.40 | 1,876,715 | +0.87(+1.11%) |
Oct 19, 2018 | 78.49 | 79.83 | 78.40 | 78.53 | 1,924,000 | +0.03(+0.04%) |
Oct 18, 2018 | 79.00 | 79.59 | 78.11 | 78.50 | 1,586,061 | -0.56(-0.71%) |
Oct 17, 2018 | 78.94 | 79.22 | 78.22 | 79.06 | 1,135,122 | +0.20(+0.25%) |
Oct 16, 2018 | 77.55 | 79.18 | 77.42 | 78.86 | 1,709,473 | +2.11(+2.75%) |
Oct 15, 2018 | 76.85 | 77.67 | 76.28 | 76.75 | 1,455,858 | -0.39(-0.51%) |
Oct 12, 2018 | 76.59 | 77.39 | 76.13 | 77.14 | 2,117,500 | +1.24(+1.63%) |
Oct 11, 2018 | 77.34 | 77.70 | 75.74 | 75.90 | 2,732,036 | -1.11(-1.44%) |
Oct 10, 2018 | 80.42 | 80.45 | 76.91 | 77.01 | 2,455,606 | -3.75(-4.64%) |
Oct 09, 2018 | 80.67 | 81.50 | 80.29 | 80.76 | 1,229,753 | +0.15(+0.19%) |
Oct 08, 2018 | 81.00 | 81.36 | 79.63 | 80.61 | 1,409,016 | -0.45(-0.56%) |
Oct 05, 2018 | 80.65 | 81.29 | 80.49 | 81.06 | 1,521,700 | +0.59(+0.73%) |
Oct 04, 2018 | 81.31 | 81.45 | 79.82 | 80.47 | 1,751,864 | -1.21(-1.48%) |
Oct 03, 2018 | 82.21 | 82.38 | 81.65 | 81.68 | 1,683,996 | -0.17(-0.21%) |
Oct 02, 2018 | 81.61 | 82.24 | 81.03 | 81.85 | 1,783,096 | +0.32(+0.39%) |
Oct 01, 2018 | 82.66 | 82.79 | 81.38 | 81.53 | 1,583,218 | -0.85(-1.03%) |
Sep 28, 2018 | 81.70 | 82.41 | 81.67 | 82.38 | 1,700,100 | +0.75(+0.92%) |
Sep 27, 2018 | 81.75 | 82.05 | 81.52 | 81.63 | 1,992,496 | -0.02(-0.02%) |
Sep 26, 2018 | 81.95 | 82.39 | 81.42 | 81.65 | 1,699,522 | -0.03(-0.04%) |
Sep 25, 2018 | 81.20 | 81.88 | 81.15 | 81.68 | 1,645,004 | +0.76(+0.94%) |
Sep 24, 2018 | 80.70 | 81.13 | 80.54 | 80.92 | 2,001,044 | -0.52(-0.64%) |
Sep 21, 2018 | 80.73 | 81.50 | 80.00 | 81.44 | 4,347,500 | +1.32(+1.65%) |
Sep 20, 2018 | 79.56 | 80.23 | 79.34 | 80.12 | 1,784,304 | +0.70(+0.88%) |
Sep 19, 2018 | 80.47 | 80.87 | 79.28 | 79.42 | 1,662,361 | -0.86(-1.07%) |
Sep 18, 2018 | 80.05 | 80.56 | 79.78 | 80.28 | 1,220,973 | +0.20(+0.25%) |
Sep 17, 2018 | 81.74 | 81.87 | 80.03 | 80.08 | 1,461,576 | -1.26(-1.55%) |
Sep 14, 2018 | 81.19 | 81.47 | 80.87 | 81.34 | 2,015,500 | +0.25(+0.31%) |
Sep 13, 2018 | 81.12 | 81.31 | 80.86 | 81.09 | 1,551,389 | +0.31(+0.38%) |
Sep 12, 2018 | 80.72 | 80.99 | 80.39 | 80.78 | 1,111,496 | -0.01(-0.01%) |
Sep 11, 2018 | 80.40 | 81.21 | 80.23 | 80.79 | 1,348,744 | +0.40(+0.50%) |
Sep 10, 2018 | 80.19 | 80.57 | 79.99 | 80.39 | 1,456,252 | +0.47(+0.59%) |
Sep 07, 2018 | 80.34 | 80.55 | 79.74 | 79.92 | 1,371,100 | -0.45(-0.56%) |
Sep 06, 2018 | 79.62 | 80.70 | 79.53 | 80.37 | 1,457,390 | +0.66(+0.83%) |
Sep 05, 2018 | 80.14 | 80.38 | 79.24 | 79.71 | 1,584,827 | -0.27(-0.34%) |
Sep 04, 2018 | 79.83 | 80.12 | 79.29 | 79.98 | 1,201,508 | -0.09(-0.11%) |
Aug 31, 2018 | 80.07 | 80.07 | 80.07 | 0 | +0.51(+0.64%) | |
Aug 30, 2018 | 79.56 | 79.80 | 79.40 | 79.56 | 1,365,350 | -0.08(-0.10%) |
Aug 29, 2018 | 78.61 | 79.74 | 78.59 | 79.64 | 1,668,093 | +1.20(+1.53%) |
Aug 28, 2018 | 79.80 | 79.95 | 77.79 | 78.44 | 3,231,741 | -1.27(-1.59%) |
Aug 27, 2018 | 80.36 | 80.45 | 79.64 | 79.71 | 1,570,991 | -0.32(-0.40%) |
Aug 24, 2018 | 79.89 | 80.33 | 79.48 | 80.03 | 1,445,100 | +0.38(+0.48%) |
Aug 23, 2018 | 79.60 | 79.99 | 79.43 | 79.65 | 1,501,267 | -0.01(-0.01%) |
Aug 22, 2018 | 79.16 | 79.92 | 79.00 | 79.66 | 1,776,931 | +0.22(+0.28%) |
Aug 21, 2018 | 79.69 | 79.93 | 79.36 | 79.44 | 1,197,126 | -0.15(-0.19%) |
Aug 20, 2018 | 79.63 | 79.91 | 79.22 | 79.59 | 936,664 | +0.15(+0.19%) |
Aug 17, 2018 | 78.83 | 79.63 | 78.72 | 79.44 | 1,635,200 | +0.52(+0.66%) |
Aug 16, 2018 | 79.18 | 79.18 | 77.65 | 78.92 | 1,952,189 | +0.23(+0.29%) |
Aug 15, 2018 | 78.72 | 79.09 | 78.26 | 78.69 | 1,981,146 | -0.34(-0.43%) |
Aug 14, 2018 | 78.33 | 79.57 | 78.25 | 79.03 | 2,173,913 | -0.24(-0.30%) |
Aug 13, 2018 | 79.53 | 79.96 | 79.01 | 79.27 | 2,102,279 | +0.03(+0.04%) |
Aug 10, 2018 | 78.30 | 80.00 | 78.30 | 79.24 | 2,245,100 | +0.60(+0.76%) |
Aug 09, 2018 | 77.86 | 78.93 | 77.63 | 78.64 | 1,896,501 | +1.06(+1.37%) |
Aug 08, 2018 | 77.18 | 77.82 | 77.00 | 77.58 | 1,352,771 | +0.53(+0.69%) |
Aug 07, 2018 | 76.68 | 77.41 | 76.53 | 77.05 | 1,569,028 | +0.15(+0.20%) |
Aug 06, 2018 | 76.26 | 76.96 | 76.11 | 76.90 | 1,484,902 | +0.65(+0.85%) |
Aug 03, 2018 | 75.34 | 76.30 | 74.97 | 76.25 | 1,623,600 | +1.06(+1.41%) |
Aug 02, 2018 | 74.26 | 75.26 | 73.84 | 75.19 | 2,061,058 | +0.45(+0.60%) |
Aug 01, 2018 | 75.48 | 76.54 | 73.87 | 74.74 | 2,311,070 | -0.74(-0.98%) |
Jul 31, 2018 | 75.06 | 76.82 | 74.51 | 75.48 | 2,506,981 | +1.02(+1.37%) |
Jul 30, 2018 | 75.91 | 76.06 | 74.34 | 74.46 | 1,586,490 | -1.66(-2.18%) |
Jul 27, 2018 | 77.34 | 77.60 | 75.83 | 76.12 | 1,088,800 | -1.10(-1.42%) |
Jul 26, 2018 | 77.79 | 78.21 | 77.09 | 77.22 | 1,597,654 | -0.39(-0.50%) |
Jul 25, 2018 | 77.35 | 77.69 | 77.09 | 77.61 | 2,097,891 | +0.43(+0.56%) |
Jul 24, 2018 | 77.50 | 77.74 | 76.66 | 77.18 | 1,682,794 | -0.21(-0.27%) |
Jul 23, 2018 | 77.05 | 77.50 | 76.80 | 77.39 | 1,035,137 | +0.04(+0.05%) |
Jul 20, 2018 | 77.28 | 77.78 | 76.63 | 77.35 | 1,500,673 | -0.08(-0.10%) |
Jul 19, 2018 | 77.23 | 77.56 | 76.88 | 77.43 | 983,511 | +0.19(+0.25%) |
Jul 18, 2018 | 77.24 | 77.43 | 76.85 | 77.24 | 1,192,690 | +0.09(+0.12%) |
Jul 17, 2018 | 76.43 | 77.35 | 76.43 | 77.15 | 1,582,927 | +0.28(+0.36%) |
Jul 16, 2018 | 77.49 | 77.77 | 76.65 | 76.87 | 979,328 | -0.58(-0.75%) |
Jul 13, 2018 | 77.73 | 77.18 | 77.45 | 1,104,028 | -0.10(-0.13%) | |
Jul 12, 2018 | 77.57 | 76.46 | 77.55 | 1,365,722 | +1.09(+1.43%) | |
Jul 11, 2018 | 75.78 | 76.91 | 75.68 | 76.46 | 1,392,267 | +0.50(+0.66%) |
Jul 10, 2018 | 76.10 | 76.23 | 75.58 | 75.96 | 1,616,819 | +0.14(+0.18%) |
Jul 09, 2018 | 75.50 | 76.22 | 75.50 | 75.82 | 1,227,810 | +0.33(+0.44%) |
Jul 06, 2018 | 75.22 | 75.67 | 74.95 | 75.49 | 1,282,861 | +0.46(+0.61%) |
Jul 05, 2018 | 74.72 | 75.19 | 74.38 | 75.03 | 1,229,489 | +0.61(+0.82%) |
Jul 03, 2018 | 74.42 | 74.42 | 74.42 | 0 | -0.32(-0.43%) | |
Jul 02, 2018 | 73.70 | 74.76 | 73.54 | 74.74 | 1,408,802 | +0.65(+0.88%) |
Jun 29, 2018 | 74.02 | 74.63 | 73.89 | 74.09 | 1,410,396 | +0.16(+0.22%) |
Jun 28, 2018 | 73.31 | 74.05 | 73.22 | 73.93 | 1,276,365 | +0.67(+0.91%) |
Jun 27, 2018 | 74.24 | 74.59 | 73.19 | 73.26 | 1,877,586 | -0.92(-1.24%) |
Jun 26, 2018 | 74.66 | 74.78 | 73.99 | 74.18 | 1,528,174 | -0.20(-0.27%) |
Jun 25, 2018 | 75.54 | 75.55 | 74.11 | 74.38 | 1,578,143 | -1.19(-1.57%) |
Jun 22, 2018 | 76.01 | 76.30 | 75.36 | 75.57 | 2,987,983 | -0.21(-0.28%) |
Jun 21, 2018 | 74.86 | 76.38 | 74.86 | 75.78 | 1,346,835 | -0.43(-0.56%) |
Jun 20, 2018 | 76.36 | 76.75 | 76.14 | 76.21 | 1,723,888 | +0.05(+0.07%) |
Jun 19, 2018 | 75.81 | 76.22 | 75.55 | 76.16 | 1,496,293 | -0.06(-0.08%) |
Jun 18, 2018 | 76.00 | 76.42 | 75.48 | 76.22 | 1,462,455 | -0.27(-0.35%) |
Jun 15, 2018 | 76.43 | 76.43 | 76.49 | 3,351,059 | +0.06(+0.08%) | |
Jun 14, 2018 | 76.17 | 76.98 | 75.93 | 76.43 | 2,083,396 | +0.58(+0.76%) |
Jun 13, 2018 | 75.81 | 76.76 | 75.60 | 75.85 | 1,920,849 | +0.00(+0.00%) |
Jun 12, 2018 | 75.05 | 75.95 | 74.72 | 75.85 | 1,487,079 | +0.72(+0.96%) |
Jun 11, 2018 | 75.35 | 75.50 | 75.01 | 75.13 | 1,188,072 | -0.34(-0.45%) |
Jun 08, 2018 | 75.11 | 75.53 | 74.75 | 75.47 | 1,141,495 | +0.40(+0.53%) |
Jun 07, 2018 | 76.00 | 76.14 | 74.54 | 75.07 | 2,460,797 | -0.99(-1.30%) |
Jun 06, 2018 | 74.90 | 76.07 | 74.90 | 76.06 | 2,636,528 | +1.38(+1.85%) |
Jun 05, 2018 | 74.28 | 74.85 | 74.16 | 74.68 | 1,943,271 | +0.42(+0.57%) |
Jun 04, 2018 | 73.43 | 74.61 | 73.34 | 74.26 | 1,194,218 | +0.93(+1.27%) |
Jun 01, 2018 | 73.01 | 73.57 | 72.12 | 73.33 | 1,230,626 | +0.73(+1.01%) |
May 31, 2018 | 72.71 | 73.24 | 72.48 | 72.60 | 2,077,206 | -0.15(-0.21%) |
May 30, 2018 | 71.95 | 73.01 | 71.59 | 72.75 | 1,675,692 | +1.12(+1.56%) |
May 29, 2018 | 71.34 | 71.71 | 70.78 | 71.63 | 1,920,439 | -0.14(-0.20%) |
May 25, 2018 | 71.77 | 71.77 | 71.77 | 0 | +0.09(+0.13%) | |
May 24, 2018 | 71.86 | 72.07 | 71.25 | 71.68 | 1,836,462 | -0.19(-0.26%) |
May 23, 2018 | 71.11 | 71.87 | 70.73 | 71.87 | 1,600,876 | +0.21(+0.29%) |
May 22, 2018 | 73.43 | 73.43 | 71.54 | 71.66 | 2,247,311 | -1.59(-2.17%) |
May 21, 2018 | 73.07 | 73.56 | 73.00 | 73.25 | 1,559,533 | +0.27(+0.37%) |
May 18, 2018 | 72.74 | 73.24 | 72.50 | 72.98 | 1,461,988 | +0.48(+0.66%) |
May 17, 2018 | 72.26 | 72.61 | 71.90 | 72.50 | 1,511,524 | +0.22(+0.30%) |
May 16, 2018 | 72.26 | 72.60 | 72.01 | 72.28 | 1,278,796 | +0.19(+0.26%) |
May 15, 2018 | 72.05 | 72.20 | 71.58 | 72.09 | 1,473,666 | -0.33(-0.46%) |
May 14, 2018 | 72.72 | 73.19 | 72.31 | 72.42 | 1,205,522 | -0.37(-0.51%) |
May 11, 2018 | 72.44 | 72.89 | 72.25 | 72.79 | 1,518,584 | +0.38(+0.52%) |
May 10, 2018 | 71.79 | 72.55 | 71.45 | 72.41 | 956,078 | +0.92(+1.29%) |
May 09, 2018 | 70.54 | 71.80 | 70.21 | 71.49 | 1,457,260 | +1.08(+1.53%) |
May 08, 2018 | 69.95 | 71.20 | 69.31 | 70.41 | 2,007,558 | +0.00(+0.00%) |
May 07, 2018 | 69.83 | 70.52 | 69.78 | 70.41 | 1,786,771 | +0.69(+0.99%) |
May 04, 2018 | 68.62 | 69.97 | 68.45 | 69.72 | 2,127,310 | +0.73(+1.06%) |
May 03, 2018 | 68.66 | 69.42 | 68.43 | 68.99 | 2,346,484 | -0.04(-0.06%) |
May 02, 2018 | 71.00 | 71.56 | 68.86 | 69.03 | 3,623,266 | -2.60(-3.63%) |
May 01, 2018 | 70.85 | 71.83 | 70.83 | 71.63 | 2,547,569 | +0.77(+1.09%) |
Apr 30, 2018 | 71.51 | 72.15 | 70.82 | 70.86 | 2,548,402 | -0.61(-0.85%) |
Apr 27, 2018 | 71.12 | 71.91 | 70.97 | 71.47 | 1,547,429 | +0.15(+0.21%) |
Apr 26, 2018 | 70.40 | 71.72 | 70.32 | 71.32 | 1,345,051 | +1.16(+1.65%) |
Apr 25, 2018 | 70.81 | 70.93 | 69.66 | 70.16 | 1,393,756 | -0.74(-1.04%) |
Apr 24, 2018 | 71.52 | 71.70 | 70.45 | 70.90 | 1,625,860 | -0.19(-0.27%) |
Apr 23, 2018 | 71.42 | 71.74 | 70.88 | 71.09 | 805,725 | -0.25(-0.35%) |
Apr 20, 2018 | 71.68 | 72.11 | 71.00 | 71.34 | 1,212,109 | -0.41(-0.57%) |
Apr 19, 2018 | 71.95 | 72.37 | 71.53 | 71.75 | 958,163 | -0.37(-0.51%) |
Apr 18, 2018 | 72.47 | 72.49 | 71.84 | 72.12 | 1,150,665 | -0.17(-0.24%) |
Apr 17, 2018 | 72.16 | 72.62 | 71.80 | 72.29 | 1,724,709 | +0.70(+0.98%) |
Apr 16, 2018 | 71.49 | 71.90 | 71.15 | 71.59 | 1,091,529 | +0.69(+0.97%) |
Apr 13, 2018 | 71.16 | 71.37 | 70.60 | 70.90 | 1,304,504 | -0.08(-0.11%) |
Apr 12, 2018 | 71.11 | 71.34 | 70.73 | 70.98 | 1,258,974 | +0.13(+0.18%) |
Apr 11, 2018 | 70.55 | 71.35 | 70.44 | 70.85 | 1,167,643 | -0.28(-0.39%) |
Apr 10, 2018 | 70.86 | 71.56 | 70.70 | 71.13 | 1,690,987 | +1.00(+1.43%) |
Apr 09, 2018 | 70.10 | 71.19 | 70.02 | 70.13 | 1,424,472 | +0.29(+0.42%) |
Apr 06, 2018 | 70.56 | 71.27 | 69.67 | 69.84 | 1,434,074 | -1.40(-1.97%) |
Apr 05, 2018 | 71.68 | 71.92 | 70.93 | 71.24 | 1,324,485 | +0.11(+0.15%) |
Apr 04, 2018 | 70.30 | 71.44 | 69.80 | 71.13 | 2,663,316 | +0.16(+0.23%) |
Apr 03, 2018 | 70.64 | 71.41 | 70.14 | 70.97 | 1,920,852 | +0.43(+0.61%) |
Apr 02, 2018 | 71.04 | 71.55 | 69.68 | 70.54 | 2,350,088 | -0.77(-1.08%) |
Mar 29, 2018 | 71.31 | 71.31 | 71.31 | 0 | +0.57(+0.81%) | |
Mar 28, 2018 | 70.43 | 71.37 | 70.06 | 70.74 | 2,524,537 | +0.46(+0.65%) |
Mar 27, 2018 | 71.70 | 71.92 | 69.77 | 70.28 | 1,779,599 | -1.00(-1.40%) |
Mar 26, 2018 | 70.98 | 71.54 | 70.07 | 71.28 | 1,941,258 | +1.27(+1.81%) |
Mar 23, 2018 | 71.29 | 71.89 | 70.00 | 70.01 | 2,029,689 | -1.33(-1.86%) |
Mar 22, 2018 | 72.86 | 72.99 | 71.25 | 71.34 | 1,579,310 | -1.83(-2.50%) |
Mar 21, 2018 | 73.63 | 74.30 | 73.02 | 73.17 | 2,060,809 | -0.29(-0.39%) |
Mar 20, 2018 | 73.71 | 73.99 | 72.86 | 73.46 | 1,756,910 | -73.78(-50.11%) |
Mar 19, 2018 | 147.80 | 148.39 | 145.71 | 147.24 | 740,953 | -1.20(-0.81%) |
Mar 16, 2018 | 148.02 | 148.91 | 147.27 | 148.44 | 1,501,481 | +0.77(+0.52%) |
Mar 15, 2018 | 147.46 | 148.71 | 147.13 | 147.67 | 846,629 | +0.08(+0.05%) |
Mar 14, 2018 | 147.94 | 148.32 | 146.82 | 147.59 | 1,560,953 | +0.09(+0.06%) |
Mar 13, 2018 | 147.83 | 148.49 | 146.58 | 147.50 | 1,975,643 | -0.14(-0.09%) |
Mar 12, 2018 | 148.53 | 148.65 | 147.35 | 147.64 | 1,046,854 | -0.59(-0.40%) |
Mar 09, 2018 | 146.86 | 148.42 | 146.43 | 148.23 | 1,000,481 | +2.13(+1.46%) |
Mar 08, 2018 | 145.46 | 146.80 | 145.46 | 146.10 | 634,802 | +1.04(+0.72%) |
Mar 07, 2018 | 145.39 | 143.66 | 145.06 | 776,822 | +0.84(+0.58%) | |
Mar 06, 2018 | 144.99 | 145.12 | 143.59 | 144.22 | 997,363 | -0.71(-0.49%) |
Mar 05, 2018 | 142.81 | 145.26 | 142.39 | 144.93 | 966,518 | +0.95(+0.66%) |
Mar 02, 2018 | 141.31 | 144.34 | 140.66 | 143.98 | 1,346,642 | +2.11(+1.49%) |
Mar 01, 2018 | 143.85 | 144.31 | 140.97 | 141.87 | 1,555,917 | -1.52(-1.06%) |
Feb 28, 2018 | 145.10 | 146.01 | 143.38 | 143.39 | 1,420,726 | -0.82(-0.57%) |
Feb 27, 2018 | 145.74 | 147.43 | 144.11 | 144.21 | 1,591,440 | -1.15(-0.79%) |
Feb 26, 2018 | 146.87 | 147.36 | 144.98 | 145.36 | 1,139,820 | -0.83(-0.57%) |
Feb 23, 2018 | 143.00 | 146.26 | 142.62 | 146.19 | 1,455,367 | +4.08(+2.87%) |
Feb 22, 2018 | 140.17 | 142.80 | 140.17 | 142.11 | 904,652 | +2.32(+1.66%) |
Feb 21, 2018 | 142.57 | 142.98 | 139.71 | 139.79 | 1,057,655 | -1.92(-1.35%) |
Feb 20, 2018 | 141.85 | 143.42 | 141.29 | 141.71 | 1,174,202 | -1.01(-0.71%) |
Feb 16, 2018 | 142.72 | 142.72 | 142.72 | 0 | +2.27(+1.62%) | |
Feb 15, 2018 | 139.10 | 140.49 | 138.00 | 140.45 | 922,975 | +2.05(+1.48%) |
Feb 14, 2018 | 139.11 | 137.16 | 138.40 | 1,303,411 | -0.63(-0.45%) | |
Feb 13, 2018 | 139.54 | 139.03 | 801,765 | +0.39(+0.28%) | ||
Feb 12, 2018 | 138.13 | 140.63 | 137.80 | 138.64 | 1,832,689 | +1.18(+0.86%) |
Feb 09, 2018 | 134.80 | 138.44 | 133.77 | 137.46 | 2,656,329 | +4.41(+3.31%) |
Feb 08, 2018 | 129.17 | 132.76 | 133.05 | 3,557,739 | +3.88(+3.00%) | |
Feb 07, 2018 | 129.78 | 130.99 | 128.57 | 129.17 | 2,371,828 | -1.58(-1.21%) |
Feb 06, 2018 | 131.19 | 125.52 | 130.75 | 2,905,005 | -0.73(-0.56%) | |
Feb 05, 2018 | 137.70 | 138.58 | 130.76 | 131.48 | 2,113,701 | -6.07(-4.41%) |
Feb 02, 2018 | 139.42 | 139.93 | 137.42 | 137.55 | 1,160,638 | -2.55(-1.82%) |
Feb 01, 2018 | 140.68 | 141.87 | 139.45 | 140.10 | 1,054,188 | -0.74(-0.53%) |
Jan 31, 2018 | 142.44 | 142.44 | 140.13 | 140.84 | 1,484,256 | -1.70(-1.19%) |
Jan 30, 2018 | 143.17 | 144.20 | 142.49 | 142.54 | 1,485,219 | -0.49(-0.34%) |
Jan 29, 2018 | 142.30 | 143.99 | 142.01 | 143.03 | 1,219,403 | +0.45(+0.32%) |
Jan 26, 2018 | 141.53 | 142.81 | 140.48 | 142.58 | 742,794 | +1.78(+1.26%) |
Jan 25, 2018 | 140.58 | 141.14 | 139.63 | 140.80 | 665,481 | +0.66(+0.47%) |
Jan 24, 2018 | 140.99 | 141.28 | 139.91 | 140.14 | 862,637 | -0.25(-0.18%) |
Jan 23, 2018 | 139.17 | 141.08 | 138.95 | 140.39 | 773,933 | +0.20(+0.14%) |
Jan 22, 2018 | 138.23 | 140.20 | 138.23 | 140.19 | 751,509 | +2.08(+1.51%) |
Jan 19, 2018 | 137.59 | 138.69 | 137.10 | 138.11 | 819,750 | +0.17(+0.12%) |
Jan 18, 2018 | 138.31 | 138.57 | 137.54 | 137.94 | 746,375 | -0.31(-0.22%) |
Jan 17, 2018 | 138.72 | 139.25 | 138.10 | 138.25 | 1,522,859 | +0.74(+0.54%) |
Jan 16, 2018 | 137.72 | 138.56 | 137.34 | 137.51 | 924,358 | +0.29(+0.21%) |
Jan 12, 2018 | 137.22 | 137.22 | 137.22 | 0 | -0.61(-0.44%) | |
Jan 11, 2018 | 136.88 | 137.91 | 136.38 | 137.83 | 789,830 | +0.82(+0.60%) |
Jan 10, 2018 | 137.38 | 137.01 | 1,105,889 | +0.72(+0.53%) | ||
Jan 09, 2018 | 134.85 | 136.74 | 134.43 | 136.29 | 831,696 | +1.44(+1.07%) |
Jan 08, 2018 | 134.41 | 135.28 | 133.97 | 134.85 | 728,740 | +0.27(+0.20%) |
Jan 05, 2018 | 133.64 | 134.99 | 132.87 | 134.58 | 812,637 | +1.32(+0.99%) |
Jan 04, 2018 | 131.79 | 133.40 | 131.79 | 133.26 | 748,002 | +1.85(+1.41%) |
Jan 03, 2018 | 130.57 | 131.99 | 130.49 | 131.41 | 636,726 | +1.06(+0.81%) |