Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 64.45 | 65.13 | 62.86 | 64.28 | 358,800 | +0.03(+0.05%) |
Dec 28, 2018 | 63.67 | 64.83 | 63.44 | 64.25 | 289,300 | +0.29(+0.45%) |
Dec 27, 2018 | 62.98 | 64.00 | 61.77 | 63.96 | 410,966 | -0.32(-0.50%) |
Dec 26, 2018 | 61.88 | 64.28 | 60.82 | 64.28 | 453,585 | +2.78(+4.52%) |
Dec 24, 2018 | 62.31 | 63.28 | 61.39 | 61.50 | 159,400 | -1.29(-2.05%) |
Dec 21, 2018 | 64.05 | 65.17 | 62.62 | 62.79 | 648,500 | -1.31(-2.04%) |
Dec 20, 2018 | 64.37 | 64.93 | 63.07 | 64.10 | 394,058 | -0.39(-0.60%) |
Dec 19, 2018 | 67.17 | 67.48 | 64.26 | 64.49 | 382,256 | -2.10(-3.15%) |
Dec 18, 2018 | 67.94 | 68.89 | 66.33 | 66.59 | 438,707 | -1.12(-1.65%) |
Dec 17, 2018 | 68.46 | 70.15 | 67.52 | 67.71 | 369,539 | -1.23(-1.78%) |
Dec 14, 2018 | 70.00 | 71.19 | 68.76 | 68.94 | 384,000 | -0.91(-1.30%) |
Dec 13, 2018 | 71.66 | 72.19 | 69.74 | 69.85 | 397,849 | -1.83(-2.55%) |
Dec 12, 2018 | 71.72 | 72.95 | 70.93 | 71.68 | 335,107 | +0.92(+1.30%) |
Dec 11, 2018 | 71.29 | 72.02 | 70.33 | 70.76 | 292,167 | -0.03(-0.04%) |
Dec 10, 2018 | 71.34 | 76.35 | 69.78 | 70.79 | 596,177 | -0.83(-1.16%) |
Dec 07, 2018 | 71.24 | 73.62 | 70.73 | 71.62 | 427,100 | +0.45(+0.63%) |
Dec 06, 2018 | 69.85 | 71.51 | 69.61 | 71.17 | 561,093 | +0.30(+0.42%) |
Dec 04, 2018 | 74.45 | 75.14 | 70.57 | 70.87 | 326,000 | -3.88(-5.19%) |
Dec 03, 2018 | 75.60 | 76.25 | 74.14 | 74.75 | 336,311 | +0.00(+0.00%) |
Nov 30, 2018 | 74.30 | 75.86 | 74.30 | 74.75 | 351,900 | +0.09(+0.12%) |
Nov 29, 2018 | 74.48 | 75.77 | 73.89 | 74.66 | 204,414 | -0.32(-0.43%) |
Nov 28, 2018 | 74.25 | 75.00 | 72.73 | 74.98 | 260,022 | +0.88(+1.19%) |
Nov 27, 2018 | 73.26 | 74.64 | 72.96 | 74.10 | 302,536 | -0.39(-0.52%) |
Nov 26, 2018 | 73.42 | 74.94 | 72.50 | 74.49 | 191,613 | +1.66(+2.28%) |
Nov 23, 2018 | 72.53 | 73.50 | 72.15 | 72.83 | 118,500 | -0.31(-0.42%) |
Nov 21, 2018 | 73.14 | 73.14 | 73.14 | 0 | +0.90(+1.25%) | |
Nov 20, 2018 | 72.59 | 73.53 | 71.91 | 72.24 | 298,229 | -0.91(-1.24%) |
Nov 19, 2018 | 73.10 | 74.24 | 72.46 | 73.15 | 283,553 | +0.09(+0.12%) |
Nov 16, 2018 | 73.71 | 74.26 | 72.58 | 73.06 | 419,400 | -0.64(-0.87%) |
Nov 15, 2018 | 71.64 | 73.78 | 70.76 | 73.70 | 443,876 | +1.78(+2.47%) |
Nov 14, 2018 | 74.65 | 74.81 | 71.39 | 71.92 | 341,660 | -2.27(-3.06%) |
Nov 13, 2018 | 74.96 | 76.32 | 74.17 | 74.19 | 309,690 | -0.56(-0.75%) |
Nov 12, 2018 | 76.14 | 76.53 | 74.69 | 74.75 | 270,208 | -1.48(-1.94%) |
Nov 09, 2018 | 76.82 | 77.11 | 75.79 | 76.23 | 314,900 | -0.83(-1.08%) |
Nov 08, 2018 | 76.60 | 77.91 | 76.57 | 77.06 | 263,695 | +0.24(+0.31%) |
Nov 07, 2018 | 76.80 | 77.34 | 75.30 | 76.82 | 353,371 | +0.08(+0.10%) |
Nov 06, 2018 | 76.01 | 77.35 | 75.61 | 76.74 | 457,455 | +1.00(+1.32%) |
Nov 05, 2018 | 75.75 | 76.94 | 75.35 | 75.74 | 313,502 | -0.14(-0.18%) |
Nov 02, 2018 | 75.20 | 75.94 | 74.68 | 75.88 | 431,400 | +1.00(+1.34%) |
Nov 01, 2018 | 74.93 | 75.69 | 74.41 | 74.88 | 552,568 | +0.39(+0.52%) |
Oct 31, 2018 | 74.48 | 75.54 | 74.14 | 74.49 | 438,905 | +0.58(+0.78%) |
Oct 30, 2018 | 73.79 | 74.68 | 72.95 | 73.91 | 600,563 | +0.07(+0.09%) |
Oct 29, 2018 | 72.42 | 74.87 | 72.16 | 73.84 | 418,063 | +2.28(+3.19%) |
Oct 26, 2018 | 71.78 | 72.45 | 71.05 | 71.56 | 391,000 | -0.91(-1.26%) |
Oct 25, 2018 | 70.10 | 72.57 | 70.10 | 72.47 | 726,446 | +2.69(+3.85%) |
Oct 24, 2018 | 73.05 | 73.89 | 69.69 | 69.78 | 338,273 | -3.38(-4.62%) |
Oct 23, 2018 | 71.99 | 73.97 | 71.99 | 73.16 | 310,567 | -0.73(-0.99%) |
Oct 22, 2018 | 76.13 | 76.13 | 73.71 | 73.89 | 504,790 | -1.78(-2.35%) |
Oct 19, 2018 | 75.35 | 77.77 | 75.01 | 75.67 | 912,200 | +0.37(+0.49%) |
Oct 18, 2018 | 77.67 | 78.30 | 75.14 | 75.30 | 696,993 | -2.68(-3.44%) |
Oct 17, 2018 | 77.67 | 79.10 | 76.69 | 77.98 | 273,588 | +0.15(+0.19%) |
Oct 16, 2018 | 77.99 | 78.25 | 76.67 | 77.83 | 417,357 | +0.19(+0.24%) |
Oct 15, 2018 | 77.16 | 78.20 | 77.04 | 77.64 | 272,023 | +0.51(+0.66%) |
Oct 12, 2018 | 78.45 | 78.71 | 74.60 | 77.13 | 642,700 | -0.56(-0.72%) |
Oct 11, 2018 | 80.17 | 80.83 | 77.67 | 77.69 | 562,928 | -2.99(-3.71%) |
Oct 10, 2018 | 82.20 | 82.97 | 80.63 | 80.68 | 352,156 | -1.49(-1.81%) |
Oct 09, 2018 | 82.06 | 83.26 | 81.86 | 82.17 | 244,607 | -0.26(-0.32%) |
Oct 08, 2018 | 82.12 | 82.79 | 81.47 | 82.43 | 338,880 | +0.58(+0.71%) |
Oct 05, 2018 | 82.61 | 82.61 | 81.30 | 81.85 | 118,800 | -0.43(-0.52%) |
Oct 04, 2018 | 82.47 | 83.79 | 81.60 | 82.28 | 502,400 | -0.27(-0.33%) |
Oct 03, 2018 | 80.63 | 82.67 | 80.38 | 82.55 | 344,236 | +2.20(+2.74%) |
Oct 02, 2018 | 80.40 | 81.14 | 79.87 | 80.35 | 236,721 | -0.30(-0.37%) |
Oct 01, 2018 | 81.74 | 81.88 | 80.41 | 80.65 | 232,264 | -0.70(-0.86%) |
Sep 28, 2018 | 81.00 | 82.10 | 81.00 | 81.35 | 337,700 | -0.10(-0.12%) |
Sep 27, 2018 | 82.05 | 82.30 | 81.30 | 81.45 | 229,312 | -0.75(-0.91%) |
Sep 26, 2018 | 83.95 | 84.17 | 82.05 | 82.20 | 290,511 | -1.65(-1.97%) |
Sep 25, 2018 | 84.30 | 84.75 | 83.45 | 83.85 | 273,159 | +0.10(+0.12%) |
Sep 24, 2018 | 84.05 | 84.05 | 83.30 | 83.75 | 375,704 | -0.50(-0.59%) |
Sep 21, 2018 | 84.65 | 85.35 | 83.90 | 84.25 | 946,900 | -0.55(-0.65%) |
Sep 20, 2018 | 84.95 | 85.85 | 84.70 | 84.80 | 450,496 | +0.40(+0.47%) |
Sep 19, 2018 | 83.60 | 85.00 | 83.60 | 84.40 | 536,593 | +0.70(+0.84%) |
Sep 18, 2018 | 84.50 | 84.50 | 83.60 | 83.70 | 247,674 | -0.60(-0.71%) |
Sep 17, 2018 | 85.80 | 85.90 | 84.15 | 84.30 | 250,012 | -1.40(-1.63%) |
Sep 14, 2018 | 84.75 | 86.20 | 84.70 | 85.70 | 204,200 | +0.95(+1.12%) |
Sep 13, 2018 | 85.95 | 85.95 | 84.70 | 84.75 | 308,464 | -0.85(-0.99%) |
Sep 12, 2018 | 86.50 | 86.55 | 84.80 | 85.60 | 212,660 | -1.00(-1.15%) |
Sep 11, 2018 | 86.60 | 86.80 | 86.20 | 86.60 | 151,483 | +0.00(+0.00%) |
Sep 10, 2018 | 86.35 | 86.85 | 85.65 | 86.60 | 330,528 | +0.35(+0.41%) |
Sep 07, 2018 | 86.00 | 86.36 | 85.40 | 86.25 | 371,400 | +0.30(+0.35%) |
Sep 06, 2018 | 86.35 | 86.85 | 85.70 | 85.95 | 320,811 | -0.35(-0.41%) |
Sep 05, 2018 | 86.75 | 87.40 | 86.15 | 86.30 | 320,077 | -0.25(-0.29%) |
Sep 04, 2018 | 86.50 | 87.50 | 86.18 | 86.55 | 360,768 | -0.10(-0.12%) |
Aug 31, 2018 | 86.65 | 86.65 | 86.65 | 0 | +1.10(+1.29%) | |
Aug 30, 2018 | 85.80 | 86.25 | 85.35 | 85.55 | 174,637 | -0.50(-0.58%) |
Aug 29, 2018 | 85.90 | 86.35 | 85.20 | 86.05 | 158,762 | +0.10(+0.12%) |
Aug 28, 2018 | 85.85 | 86.05 | 85.20 | 85.95 | 262,242 | +0.35(+0.41%) |
Aug 27, 2018 | 86.20 | 86.85 | 85.60 | 85.60 | 230,472 | -0.40(-0.47%) |
Aug 24, 2018 | 85.85 | 86.30 | 85.70 | 86.00 | 182,600 | +0.10(+0.12%) |
Aug 23, 2018 | 86.45 | 86.55 | 85.60 | 85.90 | 189,848 | -0.70(-0.81%) |
Aug 22, 2018 | 86.40 | 86.75 | 86.05 | 86.60 | 188,678 | +0.05(+0.06%) |
Aug 21, 2018 | 86.10 | 86.95 | 85.80 | 86.55 | 362,593 | +0.55(+0.64%) |
Aug 20, 2018 | 85.90 | 86.45 | 85.15 | 86.00 | 191,209 | -0.05(-0.06%) |
Aug 17, 2018 | 85.35 | 86.15 | 85.35 | 86.05 | 188,100 | +0.35(+0.41%) |
Aug 16, 2018 | 85.20 | 86.70 | 85.20 | 85.70 | 245,919 | +0.90(+1.06%) |
Aug 15, 2018 | 85.60 | 85.88 | 84.65 | 84.80 | 298,810 | -1.25(-1.45%) |
Aug 14, 2018 | 84.85 | 86.25 | 84.75 | 86.05 | 295,337 | +1.55(+1.83%) |
Aug 13, 2018 | 84.70 | 85.35 | 84.30 | 84.50 | 278,528 | -0.20(-0.24%) |
Aug 10, 2018 | 84.25 | 85.05 | 84.00 | 84.70 | 318,400 | -0.25(-0.29%) |
Aug 09, 2018 | 84.30 | 85.00 | 84.15 | 84.95 | 235,072 | +0.40(+0.47%) |
Aug 08, 2018 | 84.20 | 85.05 | 84.15 | 84.55 | 268,737 | +0.10(+0.12%) |
Aug 07, 2018 | 83.75 | 84.85 | 83.50 | 84.45 | 325,588 | +0.85(+1.02%) |
Aug 06, 2018 | 83.40 | 83.75 | 82.85 | 83.60 | 160,350 | +0.25(+0.30%) |
Aug 03, 2018 | 84.80 | 85.00 | 83.10 | 83.35 | 285,300 | -1.40(-1.65%) |
Aug 02, 2018 | 83.70 | 85.00 | 83.33 | 84.75 | 360,246 | +0.60(+0.71%) |
Aug 01, 2018 | 83.30 | 84.35 | 82.10 | 84.15 | 264,475 | +1.05(+1.26%) |
Jul 31, 2018 | 83.45 | 83.45 | 82.20 | 83.10 | 336,312 | -0.35(-0.42%) |
Jul 30, 2018 | 83.45 | 84.35 | 83.45 | 83.45 | 318,343 | +0.10(+0.12%) |
Jul 27, 2018 | 83.40 | 84.05 | 82.97 | 83.35 | 228,800 | -0.10(-0.12%) |
Jul 26, 2018 | 84.25 | 82.65 | 83.45 | 494,423 | +0.50(+0.60%) | |
Jul 25, 2018 | 83.10 | 83.45 | 82.05 | 82.95 | 466,674 | -0.05(-0.06%) |
Jul 24, 2018 | 84.80 | 84.80 | 82.90 | 83.00 | 548,866 | -1.30(-1.54%) |
Jul 23, 2018 | 83.70 | 84.58 | 82.70 | 84.30 | 703,630 | +1.45(+1.75%) |
Jul 20, 2018 | 81.00 | 83.35 | 80.30 | 82.85 | 1,370,499 | +4.35(+5.54%) |
Jul 19, 2018 | 78.95 | 76.62 | 78.50 | 840,607 | +1.20(+1.55%) | |
Jul 18, 2018 | 76.05 | 77.35 | 75.78 | 77.30 | 500,003 | +1.30(+1.71%) |
Jul 17, 2018 | 75.85 | 76.80 | 75.85 | 76.00 | 175,650 | -0.05(-0.07%) |
Jul 16, 2018 | 75.40 | 76.10 | 75.20 | 76.05 | 254,118 | +0.80(+1.06%) |
Jul 13, 2018 | 76.15 | 76.45 | 75.20 | 75.25 | 250,304 | -0.95(-1.25%) |
Jul 12, 2018 | 77.55 | 77.55 | 75.70 | 76.20 | 282,985 | -0.80(-1.04%) |
Jul 11, 2018 | 77.05 | 77.60 | 76.80 | 77.00 | 184,431 | -0.55(-0.71%) |
Jul 10, 2018 | 78.90 | 79.10 | 76.90 | 77.55 | 240,514 | -1.45(-1.84%) |
Jul 09, 2018 | 78.35 | 79.25 | 77.80 | 79.00 | 302,808 | +1.00(+1.28%) |
Jul 06, 2018 | 77.05 | 78.15 | 76.97 | 78.00 | 278,609 | +0.65(+0.84%) |
Jul 05, 2018 | 77.10 | 77.40 | 76.45 | 77.35 | 230,698 | +0.80(+1.05%) |
Jul 03, 2018 | 76.55 | 76.55 | 76.55 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 75.50 | 76.55 | 75.30 | 76.55 | 208,177 | +0.75(+0.99%) |
Jun 29, 2018 | 77.65 | 77.92 | 75.80 | 75.80 | 484,177 | -1.35(-1.75%) |
Jun 28, 2018 | 77.45 | 77.95 | 76.80 | 77.15 | 280,416 | -0.60(-0.77%) |
Jun 27, 2018 | 78.80 | 80.47 | 77.50 | 77.75 | 394,388 | -1.25(-1.58%) |
Jun 26, 2018 | 79.10 | 79.59 | 78.05 | 79.00 | 229,553 | +0.15(+0.19%) |
Jun 25, 2018 | 79.25 | 79.25 | 78.10 | 78.85 | 614,198 | -0.60(-0.76%) |
Jun 22, 2018 | 80.55 | 81.05 | 78.95 | 79.45 | 1,130,777 | -0.80(-1.00%) |
Jun 21, 2018 | 81.10 | 81.25 | 79.90 | 80.25 | 414,355 | -0.80(-0.99%) |
Jun 20, 2018 | 81.75 | 81.90 | 80.95 | 81.05 | 311,991 | -0.10(-0.12%) |
Jun 19, 2018 | 80.15 | 81.40 | 80.05 | 81.15 | 368,099 | +0.50(+0.62%) |
Jun 18, 2018 | 80.05 | 81.35 | 79.70 | 80.65 | 346,099 | +0.00(+0.00%) |
Jun 15, 2018 | 81.10 | 79.50 | 80.65 | 637,848 | +0.10(+0.12%) | |
Jun 14, 2018 | 80.85 | 81.35 | 79.55 | 80.55 | 401,524 | -0.30(-0.37%) |
Jun 13, 2018 | 80.95 | 82.05 | 80.40 | 80.85 | 501,296 | -0.15(-0.19%) |
Jun 12, 2018 | 81.80 | 81.90 | 80.35 | 81.00 | 445,174 | -0.50(-0.61%) |
Jun 11, 2018 | 83.20 | 83.65 | 81.30 | 81.50 | 355,842 | -1.60(-1.93%) |
Jun 08, 2018 | 82.85 | 83.80 | 82.33 | 83.10 | 336,822 | -0.15(-0.18%) |
Jun 07, 2018 | 83.35 | 84.00 | 83.05 | 83.25 | 448,196 | -0.10(-0.12%) |
Jun 06, 2018 | 81.55 | 83.50 | 80.83 | 83.35 | 640,091 | +1.85(+2.27%) |
Jun 05, 2018 | 81.10 | 81.55 | 80.10 | 81.50 | 432,645 | +0.20(+0.25%) |
Jun 04, 2018 | 81.10 | 81.55 | 80.22 | 81.30 | 371,189 | +0.60(+0.74%) |
Jun 01, 2018 | 80.45 | 81.60 | 79.95 | 80.70 | 255,913 | +0.80(+1.00%) |
May 31, 2018 | 80.60 | 80.90 | 79.65 | 79.90 | 286,621 | -1.05(-1.30%) |
May 30, 2018 | 80.15 | 81.45 | 79.10 | 80.95 | 432,437 | +1.40(+1.76%) |
May 29, 2018 | 80.25 | 80.80 | 78.95 | 79.55 | 370,688 | -1.55(-1.91%) |
May 25, 2018 | 81.10 | 81.10 | 81.10 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 81.10 | 81.25 | 79.45 | 81.10 | 256,601 | -0.20(-0.25%) |
May 23, 2018 | 81.20 | 81.55 | 80.60 | 81.30 | 379,323 | +0.15(+0.18%) |
May 22, 2018 | 81.20 | 82.00 | 81.05 | 81.15 | 359,788 | +0.20(+0.25%) |
May 21, 2018 | 79.55 | 81.10 | 77.25 | 80.95 | 919,945 | +1.50(+1.89%) |
May 18, 2018 | 79.80 | 79.90 | 79.00 | 79.45 | 295,502 | -0.10(-0.13%) |
May 17, 2018 | 79.20 | 79.65 | 78.33 | 79.55 | 556,537 | +0.20(+0.25%) |
May 16, 2018 | 78.45 | 79.45 | 77.97 | 79.35 | 447,299 | +0.95(+1.21%) |
May 15, 2018 | 77.35 | 78.75 | 77.00 | 78.40 | 335,803 | +1.05(+1.36%) |
May 14, 2018 | 77.75 | 77.80 | 76.47 | 77.35 | 230,199 | -0.35(-0.45%) |
May 11, 2018 | 78.00 | 78.65 | 77.53 | 77.70 | 398,125 | +0.40(+0.52%) |
May 10, 2018 | 77.30 | 77.45 | 76.45 | 77.30 | 319,879 | -0.10(-0.13%) |
May 09, 2018 | 77.25 | 78.03 | 76.68 | 77.40 | 326,769 | +0.55(+0.72%) |
May 08, 2018 | 76.75 | 77.15 | 76.30 | 76.85 | 302,727 | +0.75(+0.99%) |
May 07, 2018 | 75.65 | 76.75 | 75.00 | 76.10 | 435,299 | +0.50(+0.66%) |
May 04, 2018 | 74.00 | 76.35 | 73.45 | 75.60 | 760,110 | +0.95(+1.27%) |
May 03, 2018 | 74.95 | 75.70 | 73.95 | 74.65 | 415,658 | -0.70(-0.93%) |
May 02, 2018 | 75.60 | 76.08 | 74.70 | 75.35 | 724,814 | +0.00(+0.00%) |
May 01, 2018 | 74.80 | 75.90 | 73.85 | 75.35 | 500,618 | +0.40(+0.53%) |
Apr 30, 2018 | 76.00 | 76.70 | 74.95 | 74.95 | 420,258 | -1.00(-1.32%) |
Apr 27, 2018 | 76.00 | 76.45 | 75.60 | 75.95 | 309,737 | -0.05(-0.07%) |
Apr 26, 2018 | 76.45 | 77.35 | 75.95 | 76.00 | 589,509 | -0.80(-1.04%) |
Apr 25, 2018 | 76.95 | 77.50 | 76.00 | 76.80 | 267,607 | +0.00(+0.00%) |
Apr 24, 2018 | 77.10 | 78.05 | 75.90 | 76.80 | 815,002 | +0.35(+0.46%) |
Apr 23, 2018 | 75.05 | 76.55 | 75.00 | 76.45 | 534,489 | +1.05(+1.39%) |
Apr 20, 2018 | 73.10 | 76.65 | 70.40 | 75.40 | 701,709 | -3.00(-3.83%) |
Apr 19, 2018 | 77.05 | 78.50 | 76.90 | 78.40 | 545,099 | +1.15(+1.49%) |
Apr 18, 2018 | 77.90 | 78.40 | 76.95 | 77.25 | 618,535 | -0.65(-0.83%) |
Apr 17, 2018 | 79.05 | 79.05 | 77.15 | 77.90 | 330,673 | -0.45(-0.57%) |
Apr 16, 2018 | 78.00 | 78.40 | 77.25 | 78.35 | 375,863 | +0.90(+1.16%) |
Apr 13, 2018 | 79.60 | 79.60 | 77.15 | 77.45 | 308,674 | -1.55(-1.96%) |
Apr 12, 2018 | 78.35 | 79.50 | 77.85 | 79.00 | 375,226 | +1.05(+1.35%) |
Apr 11, 2018 | 78.45 | 78.75 | 77.30 | 77.95 | 235,872 | -0.90(-1.14%) |
Apr 10, 2018 | 78.25 | 79.15 | 77.80 | 78.85 | 456,548 | +1.45(+1.87%) |
Apr 09, 2018 | 78.35 | 79.40 | 77.25 | 77.40 | 455,402 | -0.60(-0.77%) |
Apr 06, 2018 | 79.05 | 79.65 | 77.00 | 78.00 | 647,732 | -1.70(-2.13%) |
Apr 05, 2018 | 79.60 | 79.90 | 78.60 | 79.70 | 272,735 | +0.55(+0.69%) |
Apr 04, 2018 | 77.25 | 79.40 | 77.25 | 79.15 | 326,532 | +1.05(+1.34%) |
Apr 03, 2018 | 77.15 | 78.50 | 76.95 | 78.10 | 425,552 | +1.25(+1.63%) |
Apr 02, 2018 | 77.65 | 78.40 | 75.85 | 76.85 | 286,561 | -1.15(-1.47%) |
Mar 29, 2018 | 78.00 | 78.00 | 78.00 | 0 | +0.50(+0.65%) | |
Mar 28, 2018 | 77.55 | 78.15 | 76.75 | 77.50 | 344,582 | -0.15(-0.19%) |
Mar 27, 2018 | 79.30 | 79.35 | 77.05 | 77.65 | 347,625 | -1.70(-2.14%) |
Mar 26, 2018 | 78.25 | 79.60 | 77.40 | 79.35 | 419,693 | +2.35(+3.05%) |
Mar 23, 2018 | 80.00 | 80.17 | 76.95 | 77.00 | 328,500 | -2.70(-3.39%) |
Mar 22, 2018 | 81.65 | 82.00 | 79.60 | 79.70 | 306,658 | -2.85(-3.45%) |
Mar 21, 2018 | 82.60 | 83.25 | 81.85 | 82.55 | 226,969 | -0.05(-0.06%) |
Mar 20, 2018 | 83.15 | 83.30 | 82.50 | 82.60 | 176,168 | -0.50(-0.60%) |
Mar 19, 2018 | 83.50 | 83.55 | 81.75 | 83.10 | 154,450 | -0.65(-0.78%) |
Mar 16, 2018 | 82.95 | 84.15 | 82.80 | 83.75 | 550,284 | +0.90(+1.09%) |
Mar 15, 2018 | 82.90 | 83.25 | 82.00 | 82.85 | 235,020 | +0.25(+0.30%) |
Mar 14, 2018 | 83.50 | 83.50 | 82.20 | 82.60 | 266,707 | -0.60(-0.72%) |
Mar 13, 2018 | 84.45 | 84.45 | 83.05 | 83.20 | 319,380 | -0.75(-0.89%) |
Mar 12, 2018 | 84.75 | 84.90 | 83.55 | 83.95 | 265,944 | -0.60(-0.71%) |
Mar 09, 2018 | 83.60 | 84.60 | 82.70 | 84.55 | 199,736 | +1.75(+2.11%) |
Mar 08, 2018 | 84.20 | 84.30 | 82.35 | 82.80 | 234,861 | -1.20(-1.43%) |
Mar 07, 2018 | 84.35 | 84.00 | 290,195 | +0.75(+0.90%) | ||
Mar 06, 2018 | 83.25 | 83.70 | 82.00 | 83.25 | 293,626 | +0.20(+0.24%) |
Mar 05, 2018 | 81.15 | 83.50 | 80.45 | 83.05 | 207,722 | +1.15(+1.40%) |
Mar 02, 2018 | 79.95 | 82.22 | 79.20 | 81.90 | 237,249 | +1.50(+1.87%) |
Mar 01, 2018 | 80.60 | 81.60 | 80.15 | 80.40 | 321,703 | -0.40(-0.50%) |
Feb 28, 2018 | 82.55 | 83.15 | 80.70 | 80.80 | 209,341 | -1.45(-1.76%) |
Feb 27, 2018 | 83.25 | 84.35 | 81.97 | 82.25 | 268,337 | -1.20(-1.44%) |
Feb 26, 2018 | 83.50 | 83.55 | 82.30 | 83.45 | 192,816 | +0.00(+0.00%) |
Feb 23, 2018 | 82.40 | 83.45 | 81.55 | 83.45 | 209,635 | +1.25(+1.52%) |
Feb 22, 2018 | 84.20 | 81.95 | 82.20 | 228,871 | -2.00(-2.38%) | |
Feb 21, 2018 | 83.20 | 85.45 | 82.45 | 84.20 | 280,461 | +1.10(+1.32%) |
Feb 20, 2018 | 83.80 | 84.80 | 82.80 | 83.10 | 138,946 | -1.20(-1.42%) |
Feb 16, 2018 | 84.30 | 84.30 | 84.30 | 0 | +0.75(+0.90%) | |
Feb 15, 2018 | 84.50 | 83.75 | 83.55 | 274,018 | -0.50(-0.59%) | |
Feb 14, 2018 | 81.25 | 84.25 | 81.25 | 84.05 | 299,469 | +2.25(+2.75%) |
Feb 13, 2018 | 81.30 | 82.15 | 81.08 | 81.80 | 228,708 | -0.25(-0.30%) |
Feb 12, 2018 | 81.30 | 82.95 | 80.90 | 82.05 | 415,896 | +1.10(+1.36%) |
Feb 09, 2018 | 80.35 | 81.50 | 78.45 | 80.95 | 444,235 | +2.10(+2.66%) |
Feb 08, 2018 | 81.95 | 83.06 | 78.80 | 78.85 | 604,747 | -3.10(-3.78%) |
Feb 07, 2018 | 81.65 | 82.60 | 81.40 | 81.95 | 303,032 | -0.05(-0.06%) |
Feb 06, 2018 | 79.10 | 83.20 | 78.65 | 82.00 | 499,885 | +0.00(+0.00%) |
Feb 05, 2018 | 83.80 | 84.12 | 81.00 | 82.00 | 422,774 | -2.75(-3.24%) |
Feb 02, 2018 | 85.75 | 86.50 | 84.40 | 84.75 | 294,794 | -1.40(-1.63%) |
Feb 01, 2018 | 84.10 | 86.15 | 83.78 | 86.15 | 411,440 | +1.65(+1.95%) |
Jan 31, 2018 | 84.80 | 85.40 | 83.95 | 84.50 | 405,123 | -0.05(-0.06%) |
Jan 30, 2018 | 85.10 | 85.65 | 84.20 | 84.55 | 413,589 | -0.95(-1.11%) |
Jan 29, 2018 | 87.45 | 87.55 | 85.35 | 85.50 | 594,594 | -1.50(-1.72%) |
Jan 26, 2018 | 84.10 | 87.39 | 83.70 | 87.00 | 1,218,124 | +4.95(+6.03%) |
Jan 25, 2018 | 83.40 | 83.40 | 81.65 | 82.05 | 356,695 | -0.65(-0.79%) |
Jan 24, 2018 | 83.45 | 83.45 | 82.35 | 82.70 | 549,879 | -0.25(-0.30%) |
Jan 23, 2018 | 82.35 | 83.25 | 82.00 | 82.95 | 504,015 | +0.20(+0.24%) |
Jan 22, 2018 | 83.45 | 82.15 | 82.75 | 280,471 | -0.30(-0.36%) | |
Jan 19, 2018 | 81.95 | 83.10 | 81.95 | 83.05 | 222,298 | +1.10(+1.34%) |
Jan 18, 2018 | 82.65 | 82.65 | 81.65 | 81.95 | 242,780 | -0.65(-0.79%) |
Jan 17, 2018 | 82.20 | 82.75 | 81.20 | 82.60 | 258,159 | +0.60(+0.73%) |
Jan 16, 2018 | 82.70 | 83.35 | 81.45 | 82.00 | 416,310 | -0.45(-0.55%) |
Jan 12, 2018 | 82.45 | 82.45 | 82.45 | 0 | +0.90(+1.10%) | |
Jan 11, 2018 | 80.00 | 81.58 | 80.00 | 81.55 | 457,511 | +1.75(+2.19%) |
Jan 10, 2018 | 79.35 | 81.03 | 79.35 | 79.80 | 440,610 | +0.70(+0.88%) |
Jan 09, 2018 | 78.45 | 80.00 | 78.35 | 79.10 | 718,694 | +1.25(+1.61%) |
Jan 08, 2018 | 78.30 | 78.35 | 77.67 | 77.85 | 541,160 | -0.30(-0.38%) |
Jan 05, 2018 | 78.40 | 78.60 | 77.08 | 78.15 | 393,815 | +0.20(+0.26%) |
Jan 04, 2018 | 78.20 | 79.07 | 77.58 | 77.95 | 271,896 | +0.25(+0.32%) |
Jan 03, 2018 | 77.15 | 78.20 | 76.75 | 77.70 | 417,161 | +0.45(+0.58%) |