Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.82 | 61.05 | 60.35 | 61.05 | 351,819 | +0.60(+1.00%) |
Dec 28, 2018 | 60.85 | 61.21 | 60.17 | 60.44 | 385,296 | -0.09(-0.15%) |
Dec 27, 2018 | 58.81 | 60.53 | 58.33 | 60.53 | 655,239 | +0.86(+1.45%) |
Dec 26, 2018 | 56.87 | 59.74 | 56.80 | 59.67 | 283,485 | +2.64(+4.63%) |
Dec 24, 2018 | 57.81 | 58.76 | 57.03 | 57.03 | 351,819 | -1.66(-2.82%) |
Dec 21, 2018 | 60.21 | 60.70 | 58.59 | 58.69 | 533,729 | -1.29(-2.15%) |
Dec 20, 2018 | 60.75 | 61.13 | 59.29 | 59.97 | 463,473 | -1.10(-1.80%) |
Dec 19, 2018 | 62.07 | 63.12 | 60.69 | 61.07 | 603,706 | -1.10(-1.77%) |
Dec 18, 2018 | 62.44 | 62.86 | 61.83 | 62.17 | 169,264 | +0.25(+0.41%) |
Dec 17, 2018 | 62.87 | 63.53 | 61.56 | 61.92 | 294,355 | -1.31(-2.07%) |
Dec 14, 2018 | 63.49 | 63.96 | 63.06 | 63.23 | 203,527 | -0.92(-1.43%) |
Dec 13, 2018 | 64.76 | 65.15 | 63.87 | 64.15 | 139,797 | -0.19(-0.30%) |
Dec 12, 2018 | 64.83 | 65.29 | 64.35 | 64.35 | 185,921 | +0.37(+0.58%) |
Dec 11, 2018 | 65.26 | 65.44 | 63.59 | 63.98 | 493,901 | -0.32(-0.49%) |
Dec 10, 2018 | 64.08 | 64.47 | 63.01 | 64.29 | 266,821 | +0.18(+0.29%) |
Dec 07, 2018 | 65.58 | 66.09 | 63.94 | 64.11 | 231,789 | -1.59(-2.42%) |
Dec 06, 2018 | 64.84 | 65.71 | 63.85 | 65.70 | 380,354 | -0.39(-0.60%) |
Dec 04, 2018 | 68.67 | 68.67 | 66.03 | 66.09 | 203,738 | -2.89(-4.19%) |
Dec 03, 2018 | 69.34 | 69.73 | 68.58 | 68.98 | 121,456 | +0.86(+1.26%) |
Nov 30, 2018 | 67.41 | 68.18 | 67.41 | 68.12 | 164,720 | +0.66(+0.98%) |
Nov 29, 2018 | 67.51 | 67.80 | 67.05 | 67.46 | 185,885 | -0.15(-0.22%) |
Nov 28, 2018 | 66.17 | 67.61 | 65.86 | 67.61 | 421,207 | +1.69(+2.56%) |
Nov 27, 2018 | 65.86 | 66.00 | 65.42 | 65.92 | 153,287 | -0.26(-0.39%) |
Nov 26, 2018 | 65.97 | 66.33 | 65.65 | 66.18 | 253,928 | +0.79(+1.21%) |
Nov 23, 2018 | 65.08 | 65.82 | 64.95 | 65.39 | 315,309 | -0.21(-0.32%) |
Nov 21, 2018 | 65.60 | 65.60 | 65.60 | 0 | +0.51(+0.78%) | |
Nov 20, 2018 | 65.20 | 65.75 | 64.78 | 65.09 | 460,607 | -1.33(-2.00%) |
Nov 19, 2018 | 67.73 | 67.73 | 66.24 | 66.41 | 174,027 | -1.37(-2.01%) |
Nov 16, 2018 | 67.40 | 68.16 | 67.30 | 67.78 | 206,058 | +0.01(+0.02%) |
Nov 15, 2018 | 66.38 | 67.98 | 66.05 | 67.76 | 441,824 | +1.01(+1.51%) |
Nov 14, 2018 | 67.60 | 67.91 | 66.46 | 66.75 | 293,288 | -0.29(-0.44%) |
Nov 13, 2018 | 67.05 | 67.87 | 66.83 | 67.05 | 211,721 | +0.22(+0.33%) |
Nov 12, 2018 | 68.13 | 68.13 | 66.75 | 66.83 | 128,633 | -1.48(-2.17%) |
Nov 09, 2018 | 68.65 | 68.65 | 67.83 | 68.31 | 88,792 | -0.71(-1.03%) |
Nov 08, 2018 | 69.07 | 69.29 | 68.80 | 69.02 | 324,965 | -0.20(-0.28%) |
Nov 07, 2018 | 68.63 | 69.26 | 68.16 | 69.22 | 345,090 | +1.21(+1.78%) |
Nov 06, 2018 | 67.17 | 68.04 | 67.17 | 68.01 | 153,603 | +0.72(+1.07%) |
Nov 05, 2018 | 67.10 | 67.53 | 66.83 | 67.29 | 82,453 | +0.28(+0.41%) |
Nov 02, 2018 | 67.51 | 67.89 | 66.65 | 67.01 | 302,866 | -0.15(-0.23%) |
Nov 01, 2018 | 66.29 | 67.34 | 66.16 | 67.16 | 808,969 | +1.04(+1.58%) |
Oct 31, 2018 | 65.97 | 66.81 | 65.97 | 66.12 | 143,321 | +0.76(+1.17%) |
Oct 30, 2018 | 63.83 | 65.39 | 63.83 | 65.36 | 253,091 | +1.35(+2.11%) |
Oct 29, 2018 | 65.89 | 66.12 | 63.14 | 64.00 | 324,524 | -1.09(-1.67%) |
Oct 26, 2018 | 64.94 | 65.89 | 64.22 | 65.09 | 321,637 | -0.79(-1.20%) |
Oct 25, 2018 | 65.55 | 66.24 | 65.38 | 65.88 | 353,638 | +0.76(+1.17%) |
Oct 24, 2018 | 67.47 | 67.77 | 65.02 | 65.12 | 255,926 | -2.29(-3.40%) |
Oct 23, 2018 | 66.91 | 67.86 | 66.30 | 67.41 | 247,877 | -0.90(-1.32%) |
Oct 22, 2018 | 68.68 | 68.68 | 68.00 | 68.31 | 236,301 | -0.21(-0.31%) |
Oct 19, 2018 | 69.06 | 69.14 | 68.28 | 68.52 | 134,560 | -0.12(-0.18%) |
Oct 18, 2018 | 69.52 | 69.66 | 68.30 | 68.65 | 120,979 | -1.30(-1.86%) |
Oct 17, 2018 | 70.40 | 70.50 | 69.41 | 69.94 | 155,001 | -0.46(-0.65%) |
Oct 16, 2018 | 69.38 | 70.43 | 69.05 | 70.40 | 283,506 | +1.40(+2.03%) |
Oct 15, 2018 | 68.87 | 69.45 | 68.85 | 69.00 | 82,265 | +0.02(+0.03%) |
Oct 12, 2018 | 69.53 | 69.57 | 68.16 | 68.98 | 90,058 | +0.60(+0.88%) |
Oct 11, 2018 | 69.69 | 70.27 | 68.30 | 68.38 | 166,477 | -1.65(-2.36%) |
Oct 10, 2018 | 72.47 | 72.64 | 69.99 | 70.03 | 111,653 | -2.68(-3.68%) |
Oct 09, 2018 | 73.16 | 73.32 | 72.71 | 72.71 | 67,782 | -0.98(-1.33%) |
Oct 08, 2018 | 73.70 | 73.74 | 72.97 | 73.69 | 123,122 | -0.15(-0.20%) |
Oct 05, 2018 | 74.28 | 74.57 | 73.41 | 73.83 | 166,196 | -0.50(-0.67%) |
Oct 04, 2018 | 74.72 | 74.84 | 73.82 | 74.33 | 87,803 | -0.49(-0.65%) |
Oct 03, 2018 | 74.96 | 75.20 | 74.70 | 74.82 | 153,864 | +0.24(+0.32%) |
Oct 02, 2018 | 74.56 | 74.74 | 74.31 | 74.58 | 212,166 | +0.07(+0.09%) |
Oct 01, 2018 | 74.78 | 75.12 | 74.28 | 74.51 | 994,713 | +0.48(+0.65%) |
Sep 28, 2018 | 73.54 | 74.25 | 73.54 | 74.03 | 274,393 | -0.03(-0.04%) |
Sep 27, 2018 | 74.09 | 74.42 | 74.04 | 74.06 | 44,708 | -0.05(-0.06%) |
Sep 26, 2018 | 74.48 | 74.55 | 73.90 | 74.11 | 54,106 | -0.32(-0.43%) |
Sep 25, 2018 | 74.56 | 74.74 | 74.40 | 74.43 | 22,057 | -0.12(-0.17%) |
Sep 24, 2018 | 75.25 | 75.25 | 74.44 | 74.55 | 54,598 | -0.73(-0.97%) |
Sep 21, 2018 | 76.02 | 76.02 | 75.25 | 75.28 | 93,148 | +0.11(+0.14%) |
Sep 20, 2018 | 75.50 | 75.50 | 74.93 | 75.17 | 61,917 | +0.21(+0.28%) |
Sep 19, 2018 | 74.95 | 75.29 | 74.87 | 74.96 | 56,220 | -0.08(-0.11%) |
Sep 18, 2018 | 74.54 | 75.13 | 74.38 | 75.04 | 48,823 | +0.61(+0.82%) |
Sep 17, 2018 | 74.48 | 74.74 | 74.25 | 74.43 | 26,267 | -0.20(-0.27%) |
Sep 14, 2018 | 74.23 | 74.69 | 74.23 | 74.63 | 35,062 | +0.38(+0.51%) |
Sep 13, 2018 | 74.14 | 74.57 | 74.14 | 74.25 | 35,413 | +0.27(+0.36%) |
Sep 12, 2018 | 73.70 | 74.07 | 73.46 | 73.98 | 49,210 | +0.30(+0.40%) |
Sep 11, 2018 | 73.46 | 73.87 | 73.34 | 73.69 | 30,612 | +0.04(+0.05%) |
Sep 10, 2018 | 73.62 | 73.81 | 73.62 | 73.65 | 27,505 | +0.39(+0.54%) |
Sep 07, 2018 | 73.09 | 73.52 | 72.95 | 73.26 | 49,003 | -0.21(-0.29%) |
Sep 06, 2018 | 73.35 | 73.65 | 73.24 | 73.47 | 38,036 | +0.26(+0.36%) |
Sep 05, 2018 | 72.65 | 73.23 | 72.64 | 73.20 | 33,621 | +0.27(+0.38%) |
Sep 04, 2018 | 72.72 | 72.98 | 72.54 | 72.93 | 116,868 | -0.10(-0.14%) |
Aug 31, 2018 | 73.03 | 73.03 | 73.03 | 0 | +0.09(+0.12%) | |
Aug 30, 2018 | 73.43 | 73.43 | 72.83 | 72.94 | 49,355 | -0.48(-0.65%) |
Aug 29, 2018 | 73.08 | 73.48 | 73.08 | 73.42 | 45,558 | +0.33(+0.45%) |
Aug 28, 2018 | 73.30 | 73.44 | 73.08 | 73.09 | 195,116 | -0.15(-0.20%) |
Aug 27, 2018 | 72.68 | 73.32 | 72.68 | 73.24 | 82,990 | +0.79(+1.08%) |
Aug 24, 2018 | 72.21 | 72.51 | 72.18 | 72.46 | 64,422 | +0.36(+0.49%) |
Aug 23, 2018 | 72.37 | 72.37 | 72.02 | 72.10 | 24,188 | -0.19(-0.26%) |
Aug 22, 2018 | 72.69 | 72.90 | 72.29 | 72.29 | 34,304 | -0.44(-0.61%) |
Aug 21, 2018 | 72.22 | 72.81 | 72.22 | 72.73 | 51,339 | +0.51(+0.71%) |
Aug 20, 2018 | 72.10 | 72.42 | 72.04 | 72.22 | 62,510 | +0.33(+0.46%) |
Aug 17, 2018 | 71.28 | 72.03 | 71.28 | 71.89 | 58,719 | +0.44(+0.62%) |
Aug 16, 2018 | 71.34 | 71.59 | 71.16 | 71.45 | 70,313 | +0.75(+1.06%) |
Aug 15, 2018 | 70.66 | 70.77 | 70.04 | 70.69 | 122,568 | -0.49(-0.69%) |
Aug 14, 2018 | 70.82 | 71.41 | 70.82 | 71.19 | 38,063 | +0.50(+0.71%) |
Aug 13, 2018 | 71.02 | 71.26 | 70.58 | 70.68 | 107,886 | -0.36(-0.51%) |
Aug 10, 2018 | 71.03 | 71.28 | 70.84 | 71.04 | 27,881 | -0.43(-0.60%) |
Aug 09, 2018 | 71.69 | 71.92 | 71.47 | 71.48 | 28,301 | -0.27(-0.37%) |
Aug 08, 2018 | 72.07 | 72.07 | 71.66 | 71.74 | 27,817 | -0.28(-0.39%) |
Aug 07, 2018 | 71.59 | 72.10 | 71.59 | 72.02 | 31,146 | +0.51(+0.71%) |
Aug 06, 2018 | 71.23 | 71.53 | 71.21 | 71.52 | 39,852 | +0.22(+0.31%) |
Aug 03, 2018 | 71.16 | 71.30 | 70.95 | 71.30 | 24,290 | +0.04(+0.05%) |
Aug 02, 2018 | 70.60 | 71.32 | 70.53 | 71.26 | 38,452 | +0.20(+0.28%) |
Aug 01, 2018 | 71.57 | 71.57 | 70.84 | 71.06 | 127,044 | -0.65(-0.91%) |
Jul 31, 2018 | 70.76 | 71.83 | 70.76 | 71.71 | 109,585 | +1.17(+1.66%) |
Jul 30, 2018 | 71.35 | 71.59 | 70.52 | 70.54 | 62,918 | -0.80(-1.13%) |
Jul 27, 2018 | 71.74 | 71.87 | 71.06 | 71.35 | 150,599 | -0.33(-0.46%) |
Jul 26, 2018 | 71.45 | 71.79 | 71.28 | 71.67 | 238,458 | +0.24(+0.34%) |
Jul 25, 2018 | 70.23 | 71.47 | 70.08 | 71.43 | 541,762 | +0.96(+1.36%) |
Jul 24, 2018 | 70.35 | 70.82 | 70.15 | 70.47 | 97,682 | +0.31(+0.45%) |
Jul 23, 2018 | 70.45 | 70.45 | 70.08 | 70.16 | 298,217 | -0.30(-0.43%) |
Jul 20, 2018 | 70.47 | 70.74 | 70.27 | 70.46 | 70,735 | -0.11(-0.16%) |
Jul 19, 2018 | 70.22 | 70.69 | 70.02 | 70.58 | 132,975 | +0.03(+0.05%) |
Jul 18, 2018 | 70.10 | 70.60 | 70.10 | 70.54 | 106,587 | +0.48(+0.68%) |
Jul 17, 2018 | 69.50 | 70.11 | 69.50 | 70.06 | 59,232 | +0.39(+0.56%) |
Jul 16, 2018 | 70.32 | 70.32 | 69.60 | 69.68 | 52,682 | -0.43(-0.61%) |
Jul 13, 2018 | 69.73 | 70.21 | 69.73 | 70.10 | 64,844 | +0.28(+0.41%) |
Jul 12, 2018 | 69.48 | 69.87 | 69.25 | 69.82 | 98,086 | +0.72(+1.04%) |
Jul 11, 2018 | 69.33 | 69.53 | 69.00 | 69.10 | 122,790 | -0.89(-1.27%) |
Jul 10, 2018 | 69.82 | 70.07 | 69.66 | 69.98 | 94,647 | +0.21(+0.30%) |
Jul 09, 2018 | 68.95 | 69.78 | 68.95 | 69.78 | 163,475 | +1.08(+1.57%) |
Jul 06, 2018 | 68.28 | 68.85 | 68.16 | 68.70 | 595,999 | +0.29(+0.43%) |
Jul 05, 2018 | 68.22 | 68.41 | 67.76 | 68.41 | 111,777 | +0.49(+0.72%) |
Jul 03, 2018 | 67.92 | 67.92 | 67.92 | 0 | -0.19(-0.28%) | |
Jul 02, 2018 | 67.62 | 68.15 | 67.35 | 68.11 | 293,314 | +0.08(+0.11%) |
Jun 29, 2018 | 68.62 | 68.03 | 333,448 | +0.26(+0.38%) | ||
Jun 28, 2018 | 67.47 | 68.00 | 67.14 | 67.77 | 100,147 | +0.29(+0.43%) |
Jun 27, 2018 | 68.36 | 68.99 | 67.48 | 67.48 | 439,529 | -0.65(-0.95%) |
Jun 26, 2018 | 68.22 | 68.45 | 68.02 | 68.13 | 154,539 | +0.05(+0.07%) |
Jun 25, 2018 | 68.63 | 68.73 | 67.71 | 68.08 | 315,899 | -1.00(-1.44%) |
Jun 22, 2018 | 69.77 | 69.77 | 69.02 | 69.08 | 111,383 | +0.21(+0.31%) |
Jun 21, 2018 | 69.53 | 69.53 | 68.77 | 68.87 | 87,713 | -0.82(-1.17%) |
Jun 20, 2018 | 69.80 | 69.88 | 69.54 | 69.68 | 150,223 | +0.05(+0.07%) |
Jun 19, 2018 | 69.95 | 70.07 | 69.25 | 69.63 | 379,232 | -1.19(-1.68%) |
Jun 18, 2018 | 70.42 | 70.82 | 70.28 | 70.82 | 33,412 | -0.12(-0.17%) |
Jun 15, 2018 | 70.99 | 70.24 | 70.94 | 90,019 | -0.11(-0.16%) | |
Jun 14, 2018 | 71.36 | 71.52 | 70.88 | 71.06 | 44,255 | -0.13(-0.18%) |
Jun 13, 2018 | 71.66 | 71.71 | 71.13 | 71.18 | 580,151 | -0.53(-0.74%) |
Jun 12, 2018 | 71.70 | 71.82 | 71.47 | 71.71 | 34,601 | +0.13(+0.18%) |
Jun 11, 2018 | 71.48 | 71.76 | 71.48 | 71.58 | 42,899 | +0.08(+0.12%) |
Jun 08, 2018 | 70.96 | 71.50 | 70.96 | 71.50 | 75,049 | +0.35(+0.49%) |
Jun 07, 2018 | 71.26 | 71.40 | 70.84 | 71.15 | 65,981 | -0.02(-0.03%) |
Jun 06, 2018 | 71.17 | 71.17 | 60,992 | +0.67(+0.95%) | ||
Jun 05, 2018 | 70.17 | 70.54 | 70.17 | 70.50 | 75,296 | +0.27(+0.38%) |
Jun 04, 2018 | 70.45 | 70.49 | 70.16 | 70.23 | 32,156 | +0.11(+0.16%) |
Jun 01, 2018 | 69.67 | 70.25 | 69.67 | 70.12 | 72,620 | +0.81(+1.17%) |
May 31, 2018 | 70.12 | 70.12 | 69.19 | 69.31 | 93,853 | -0.84(-1.19%) |
May 30, 2018 | 69.62 | 70.28 | 69.59 | 70.15 | 366,172 | +0.86(+1.23%) |
May 29, 2018 | 69.72 | 69.85 | 68.96 | 69.29 | 129,521 | -0.90(-1.29%) |
May 25, 2018 | 70.20 | 70.20 | 70.20 | 0 | -0.16(-0.23%) | |
May 24, 2018 | 69.95 | 70.46 | 69.85 | 70.36 | 63,398 | +0.25(+0.36%) |
May 23, 2018 | 69.64 | 70.11 | 69.56 | 70.11 | 80,774 | +0.00(+0.00%) |
May 22, 2018 | 71.10 | 71.10 | 70.11 | 70.11 | 102,696 | -0.84(-1.18%) |
May 21, 2018 | 70.52 | 71.11 | 70.52 | 70.94 | 192,113 | +0.88(+1.25%) |
May 18, 2018 | 69.59 | 70.12 | 69.59 | 70.06 | 32,917 | +0.39(+0.56%) |
May 17, 2018 | 69.44 | 69.90 | 69.10 | 69.67 | 41,369 | +0.26(+0.38%) |
May 16, 2018 | 68.97 | 69.59 | 68.97 | 69.41 | 173,322 | +0.23(+0.33%) |
May 15, 2018 | 68.97 | 69.18 | 68.90 | 69.18 | 80,452 | -0.26(-0.37%) |
May 14, 2018 | 69.59 | 69.84 | 69.30 | 69.43 | 55,037 | -0.12(-0.18%) |
May 11, 2018 | 69.40 | 69.77 | 69.37 | 69.56 | 36,374 | +0.15(+0.21%) |
May 10, 2018 | 69.10 | 69.53 | 69.10 | 69.41 | 47,915 | +0.47(+0.68%) |
May 09, 2018 | 68.34 | 69.11 | 68.34 | 68.94 | 94,189 | +0.70(+1.03%) |
May 08, 2018 | 67.55 | 68.29 | 67.55 | 68.24 | 56,664 | +0.46(+0.68%) |
May 07, 2018 | 67.43 | 68.00 | 67.43 | 67.78 | 582,798 | +0.51(+0.76%) |
May 04, 2018 | 66.07 | 67.52 | 66.07 | 67.27 | 183,414 | +0.77(+1.16%) |
May 03, 2018 | 65.83 | 66.71 | 65.30 | 66.50 | 106,168 | +0.23(+0.34%) |
May 02, 2018 | 66.57 | 67.07 | 66.21 | 66.27 | 94,627 | -0.51(-0.76%) |
May 01, 2018 | 66.68 | 66.89 | 65.89 | 66.78 | 139,122 | -0.13(-0.19%) |
Apr 30, 2018 | 67.88 | 67.92 | 66.91 | 66.91 | 210,928 | -0.77(-1.14%) |
Apr 27, 2018 | 67.60 | 67.84 | 67.34 | 67.68 | 66,848 | -0.15(-0.22%) |
Apr 26, 2018 | 67.95 | 68.13 | 67.36 | 67.83 | 157,304 | -0.03(-0.05%) |
Apr 25, 2018 | 67.67 | 68.08 | 67.09 | 67.86 | 276,211 | +0.05(+0.07%) |
Apr 24, 2018 | 69.87 | 69.89 | 67.10 | 67.81 | 189,304 | -1.81(-2.60%) |
Apr 23, 2018 | 69.86 | 70.00 | 69.42 | 69.62 | 56,094 | -0.10(-0.15%) |
Apr 20, 2018 | 70.37 | 70.37 | 69.59 | 69.73 | 61,773 | -0.39(-0.56%) |
Apr 19, 2018 | 70.35 | 70.41 | 69.80 | 70.12 | 66,641 | -0.30(-0.42%) |
Apr 18, 2018 | 70.24 | 70.62 | 70.10 | 70.41 | 140,819 | +0.53(+0.76%) |
Apr 17, 2018 | 69.58 | 70.06 | 69.54 | 69.88 | 86,069 | +0.74(+1.07%) |
Apr 16, 2018 | 68.67 | 69.29 | 68.67 | 69.14 | 29,879 | +0.69(+1.02%) |
Apr 13, 2018 | 68.93 | 69.01 | 68.21 | 68.45 | 167,800 | -0.20(-0.30%) |
Apr 12, 2018 | 68.24 | 68.90 | 68.22 | 68.65 | 49,957 | +0.79(+1.17%) |
Apr 11, 2018 | 67.63 | 68.30 | 67.63 | 67.86 | 66,047 | -0.40(-0.59%) |
Apr 10, 2018 | 67.77 | 68.59 | 67.77 | 68.26 | 392,121 | +1.19(+1.78%) |
Apr 09, 2018 | 67.74 | 67.98 | 67.03 | 67.07 | 65,109 | -0.02(-0.03%) |
Apr 06, 2018 | 68.13 | 68.59 | 66.60 | 67.08 | 105,098 | -1.92(-2.79%) |
Apr 05, 2018 | 68.81 | 69.16 | 68.54 | 69.01 | 69,939 | +0.69(+1.01%) |
Apr 04, 2018 | 66.65 | 68.38 | 66.65 | 68.32 | 147,547 | +0.31(+0.46%) |
Apr 03, 2018 | 67.12 | 68.00 | 67.03 | 68.00 | 418,393 | +0.94(+1.40%) |
Apr 02, 2018 | 68.26 | 68.47 | 66.37 | 67.06 | 1,257,535 | -1.49(-2.17%) |
Mar 29, 2018 | 68.55 | 68.55 | 68.55 | 0 | +1.06(+1.57%) | |
Mar 28, 2018 | 67.80 | 67.99 | 67.22 | 67.49 | 59,185 | -0.29(-0.43%) |
Mar 27, 2018 | 69.29 | 69.38 | 67.46 | 67.78 | 183,084 | -1.07(-1.55%) |
Mar 26, 2018 | 68.52 | 68.94 | 67.59 | 68.85 | 207,911 | +1.63(+2.43%) |
Mar 23, 2018 | 68.37 | 68.81 | 67.20 | 67.22 | 156,415 | -1.16(-1.70%) |
Mar 22, 2018 | 69.88 | 70.13 | 68.38 | 68.38 | 106,725 | -2.44(-3.45%) |
Mar 21, 2018 | 70.69 | 71.49 | 70.68 | 70.82 | 94,776 | +0.15(+0.21%) |
Mar 20, 2018 | 70.51 | 70.94 | 70.51 | 70.68 | 43,545 | +0.32(+0.46%) |
Mar 19, 2018 | 70.89 | 70.89 | 69.81 | 70.36 | 263,685 | -0.64(-0.90%) |
Mar 16, 2018 | 70.76 | 71.23 | 70.76 | 71.00 | 42,051 | +0.24(+0.33%) |
Mar 15, 2018 | 70.89 | 71.13 | 70.56 | 70.76 | 248,099 | +0.13(+0.18%) |
Mar 14, 2018 | 71.30 | 71.40 | 70.44 | 70.64 | 55,831 | -0.58(-0.82%) |
Mar 13, 2018 | 71.72 | 72.03 | 71.09 | 71.22 | 65,190 | -0.32(-0.45%) |
Mar 12, 2018 | 72.24 | 72.24 | 71.44 | 71.54 | 55,219 | -0.69(-0.96%) |
Mar 09, 2018 | 70.88 | 72.23 | 70.88 | 72.23 | 109,313 | +1.53(+2.17%) |
Mar 08, 2018 | 70.48 | 70.80 | 70.13 | 70.70 | 47,216 | +0.26(+0.38%) |
Mar 07, 2018 | 70.59 | 70.43 | 78,528 | +0.03(+0.04%) | ||
Mar 06, 2018 | 70.46 | 70.51 | 69.93 | 70.40 | 60,204 | +0.32(+0.46%) |
Mar 05, 2018 | 68.95 | 70.22 | 68.83 | 70.08 | 69,739 | +0.76(+1.09%) |
Mar 02, 2018 | 68.54 | 69.47 | 68.29 | 69.33 | 177,228 | +0.12(+0.17%) |
Mar 01, 2018 | 70.28 | 70.95 | 68.77 | 69.21 | 281,284 | -1.27(-1.80%) |
Feb 28, 2018 | 71.53 | 71.77 | 70.47 | 70.48 | 65,268 | -0.87(-1.22%) |
Feb 27, 2018 | 71.91 | 72.65 | 71.35 | 71.35 | 236,152 | -0.85(-1.18%) |
Feb 26, 2018 | 71.63 | 72.26 | 71.38 | 72.20 | 52,149 | +0.76(+1.06%) |
Feb 23, 2018 | 70.91 | 71.44 | 70.83 | 71.44 | 60,105 | +0.68(+0.96%) |
Feb 22, 2018 | 70.61 | 70.76 | 99,900 | +0.32(+0.45%) | ||
Feb 21, 2018 | 70.09 | 71.67 | 70.09 | 70.45 | 98,942 | -0.03(-0.04%) |
Feb 20, 2018 | 70.69 | 71.14 | 70.29 | 70.47 | 115,428 | -0.69(-0.97%) |
Feb 16, 2018 | 71.16 | 71.16 | 71.16 | 0 | +0.11(+0.16%) | |
Feb 15, 2018 | 70.64 | 71.05 | 70.01 | 71.05 | 270,385 | +0.97(+1.39%) |
Feb 14, 2018 | 68.98 | 70.12 | 68.88 | 70.08 | 177,188 | +0.93(+1.35%) |
Feb 13, 2018 | 68.44 | 69.24 | 68.44 | 69.14 | 128,753 | +0.25(+0.36%) |
Feb 12, 2018 | 68.95 | 69.40 | 68.15 | 68.90 | 191,395 | +0.97(+1.43%) |
Feb 09, 2018 | 67.78 | 68.45 | 65.83 | 67.93 | 349,932 | +1.08(+1.62%) |
Feb 08, 2018 | 70.11 | 70.11 | 66.85 | 66.85 | 201,236 | -2.95(-4.22%) |
Feb 07, 2018 | 69.68 | 70.78 | 69.62 | 69.79 | 204,732 | +0.17(+0.24%) |
Feb 06, 2018 | 67.36 | 69.87 | 66.92 | 69.63 | 456,125 | +0.02(+0.03%) |
Feb 05, 2018 | 70.94 | 71.75 | 68.43 | 69.61 | 441,378 | -1.85(-2.58%) |
Feb 02, 2018 | 72.68 | 72.78 | 71.45 | 71.45 | 241,010 | -1.81(-2.47%) |
Feb 01, 2018 | 73.14 | 73.81 | 72.68 | 73.26 | 280,945 | -0.35(-0.48%) |
Jan 31, 2018 | 73.44 | 74.16 | 73.33 | 73.62 | 177,642 | +0.18(+0.24%) |
Jan 30, 2018 | 73.32 | 73.52 | 73.32 | 73.44 | 209,438 | -0.61(-0.82%) |
Jan 29, 2018 | 74.56 | 74.72 | 74.01 | 74.05 | 106,394 | -0.57(-0.77%) |
Jan 26, 2018 | 73.82 | 74.62 | 73.75 | 74.62 | 131,571 | +0.84(+1.13%) |
Jan 25, 2018 | 73.72 | 73.98 | 73.26 | 73.78 | 121,219 | +0.22(+0.30%) |
Jan 24, 2018 | 73.70 | 74.02 | 73.17 | 73.56 | 176,603 | +0.08(+0.12%) |
Jan 23, 2018 | 73.24 | 73.54 | 73.18 | 73.48 | 94,893 | +0.06(+0.08%) |
Jan 22, 2018 | 73.16 | 73.42 | 72.98 | 73.42 | 108,758 | -0.05(-0.07%) |
Jan 19, 2018 | 73.25 | 73.47 | 72.74 | 73.47 | 153,055 | +0.39(+0.54%) |
Jan 18, 2018 | 73.31 | 73.53 | 73.05 | 73.08 | 91,872 | -0.27(-0.37%) |
Jan 17, 2018 | 73.15 | 73.43 | 72.88 | 73.35 | 126,675 | +0.50(+0.68%) |
Jan 16, 2018 | 73.75 | 74.17 | 72.63 | 72.85 | 231,192 | -0.63(-0.85%) |
Jan 12, 2018 | 73.48 | 73.48 | 73.48 | 0 | +0.53(+0.72%) | |
Jan 11, 2018 | 72.46 | 72.99 | 72.39 | 72.95 | 127,603 | +0.76(+1.05%) |
Jan 10, 2018 | 72.23 | 72.34 | 71.85 | 72.19 | 142,822 | -0.12(-0.17%) |
Jan 09, 2018 | 72.05 | 72.52 | 72.05 | 72.32 | 108,743 | +0.31(+0.43%) |
Jan 08, 2018 | 71.77 | 72.02 | 71.59 | 72.01 | 185,710 | +0.41(+0.57%) |
Jan 05, 2018 | 71.37 | 71.63 | 71.17 | 71.60 | 102,088 | +0.51(+0.72%) |
Jan 04, 2018 | 70.93 | 71.17 | 70.92 | 71.09 | 268,743 | +0.56(+0.79%) |
Jan 03, 2018 | 70.11 | 70.62 | 70.11 | 70.54 | 388,082 | +0.52(+0.75%) |