Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 57.73 | 58.07 | 57.03 | 57.40 | 2,144,411 | +0.17(+0.30%) |
Mar 28, 2019 | 56.71 | 57.28 | 56.37 | 57.23 | 2,024,489 | +0.66(+1.16%) |
Mar 27, 2019 | 56.95 | 57.38 | 55.98 | 56.57 | 2,341,764 | -0.45(-0.80%) |
Mar 26, 2019 | 56.57 | 57.17 | 56.01 | 57.02 | 2,986,391 | +0.82(+1.46%) |
Mar 25, 2019 | 56.51 | 57.17 | 55.72 | 56.20 | 2,866,773 | -0.22(-0.39%) |
Mar 22, 2019 | 58.40 | 58.40 | 55.89 | 56.42 | 3,205,760 | -2.58(-4.37%) |
Mar 21, 2019 | 60.09 | 60.19 | 58.89 | 59.00 | 3,617,371 | -1.48(-2.45%) |
Mar 20, 2019 | 62.94 | 63.06 | 60.47 | 60.48 | 4,095,978 | -2.78(-4.39%) |
Mar 19, 2019 | 65.40 | 65.54 | 63.15 | 63.26 | 2,964,800 | -1.64(-2.53%) |
Mar 18, 2019 | 64.71 | 65.31 | 64.60 | 64.90 | 2,165,305 | +0.49(+0.77%) |
Mar 15, 2019 | 64.16 | 64.83 | 63.99 | 64.41 | 3,912,006 | +0.09(+0.13%) |
Mar 14, 2019 | 64.11 | 64.85 | 64.11 | 64.32 | 2,069,943 | +0.31(+0.48%) |
Mar 13, 2019 | 63.74 | 64.29 | 63.21 | 64.02 | 2,625,316 | +0.16(+0.26%) |
Mar 12, 2019 | 64.33 | 64.56 | 63.45 | 63.85 | 3,203,645 | -0.20(-0.32%) |
Mar 11, 2019 | 64.45 | 64.75 | 63.67 | 64.05 | 4,010,352 | -0.76(-1.17%) |
Mar 08, 2019 | 63.74 | 64.85 | 63.57 | 64.82 | 2,579,878 | +0.52(+0.81%) |
Mar 07, 2019 | 65.44 | 65.53 | 63.82 | 64.30 | 3,569,548 | -1.35(-2.06%) |
Mar 06, 2019 | 66.40 | 66.92 | 65.44 | 65.65 | 2,326,658 | -1.43(-2.13%) |
Mar 05, 2019 | 66.80 | 67.36 | 66.10 | 67.07 | 2,173,422 | -0.11(-0.16%) |
Mar 04, 2019 | 67.42 | 68.18 | 66.57 | 67.18 | 1,876,613 | -0.26(-0.39%) |
Mar 01, 2019 | 68.08 | 68.60 | 66.90 | 67.45 | 2,112,916 | -0.19(-0.29%) |
Feb 28, 2019 | 68.37 | 68.46 | 67.55 | 67.64 | 2,310,456 | -0.55(-0.81%) |
Feb 27, 2019 | 67.32 | 68.21 | 67.02 | 68.19 | 1,633,958 | +1.13(+1.68%) |
Feb 26, 2019 | 67.44 | 67.98 | 66.68 | 67.07 | 1,561,689 | -0.58(-0.86%) |
Feb 25, 2019 | 68.88 | 69.08 | 67.52 | 67.65 | 2,053,985 | -0.76(-1.11%) |
Feb 22, 2019 | 68.18 | 68.52 | 67.92 | 68.41 | 1,429,345 | +0.28(+0.41%) |
Feb 21, 2019 | 68.57 | 68.96 | 67.76 | 68.13 | 1,681,232 | -0.44(-0.65%) |
Feb 20, 2019 | 67.77 | 68.70 | 67.45 | 68.57 | 2,184,475 | +0.68(+1.00%) |
Feb 19, 2019 | 66.78 | 68.15 | 66.78 | 67.90 | 2,512,108 | +0.83(+1.24%) |
Feb 15, 2019 | 65.66 | 67.13 | 65.62 | 67.07 | 2,215,169 | +2.10(+3.24%) |
Feb 14, 2019 | 64.71 | 65.34 | 63.87 | 64.96 | 2,047,368 | -0.63(-0.96%) |
Feb 13, 2019 | 65.64 | 66.07 | 65.34 | 65.59 | 2,696,210 | +0.16(+0.25%) |
Feb 12, 2019 | 65.20 | 65.83 | 64.92 | 65.43 | 2,426,963 | +0.93(+1.44%) |
Feb 11, 2019 | 64.02 | 64.61 | 63.78 | 64.50 | 2,354,808 | +0.56(+0.87%) |
Feb 08, 2019 | 64.38 | 64.62 | 63.06 | 63.94 | 2,796,875 | -0.86(-1.33%) |
Feb 07, 2019 | 65.13 | 66.06 | 64.30 | 64.80 | 7,308,344 | +2.99(+4.84%) |
Feb 06, 2019 | 61.59 | 62.11 | 61.46 | 61.81 | 1,778,705 | +0.02(+0.03%) |
Feb 05, 2019 | 61.79 | 62.08 | 61.30 | 61.79 | 2,192,999 | +0.04(+0.06%) |
Feb 04, 2019 | 61.30 | 61.86 | 61.03 | 61.76 | 1,519,795 | +0.44(+0.72%) |
Feb 01, 2019 | 61.34 | 61.81 | 60.77 | 61.31 | 2,818,252 | +0.17(+0.28%) |
Jan 31, 2019 | 62.51 | 62.70 | 60.32 | 61.14 | 5,201,794 | -1.69(-2.69%) |
Jan 30, 2019 | 64.02 | 64.10 | 62.73 | 62.84 | 2,837,193 | -0.85(-1.33%) |
Jan 29, 2019 | 63.88 | 64.30 | 63.60 | 63.68 | 1,630,036 | -0.23(-0.36%) |
Jan 28, 2019 | 63.39 | 64.15 | 63.04 | 63.91 | 2,058,945 | +0.19(+0.29%) |
Jan 25, 2019 | 63.93 | 64.04 | 63.28 | 63.73 | 2,690,115 | +0.29(+0.47%) |
Jan 24, 2019 | 62.59 | 63.64 | 62.59 | 63.43 | 2,983,548 | +0.43(+0.69%) |
Jan 23, 2019 | 62.66 | 63.37 | 62.24 | 63.00 | 3,169,574 | +0.75(+1.20%) |
Jan 22, 2019 | 62.67 | 63.03 | 61.93 | 62.25 | 3,219,672 | -0.79(-1.26%) |
Jan 18, 2019 | 62.26 | 63.08 | 61.61 | 63.04 | 3,077,747 | +1.16(+1.87%) |
Jan 17, 2019 | 60.66 | 61.97 | 60.14 | 61.89 | 3,072,943 | +1.22(+2.01%) |
Jan 16, 2019 | 58.64 | 60.95 | 58.59 | 60.67 | 4,598,903 | +3.18(+5.52%) |
Jan 15, 2019 | 57.37 | 57.62 | 56.49 | 57.49 | 2,666,331 | +0.07(+0.12%) |
Jan 14, 2019 | 56.41 | 57.81 | 56.25 | 57.42 | 3,933,131 | +0.50(+0.87%) |
Jan 11, 2019 | 56.18 | 57.18 | 55.82 | 56.93 | 2,011,179 | +0.18(+0.31%) |
Jan 10, 2019 | 56.79 | 57.04 | 56.12 | 56.75 | 1,437,959 | -0.11(-0.19%) |
Jan 09, 2019 | 56.50 | 57.21 | 56.12 | 56.86 | 1,615,797 | +0.70(+1.24%) |
Jan 08, 2019 | 56.40 | 56.59 | 55.13 | 56.16 | 1,969,028 | +0.15(+0.26%) |
Jan 07, 2019 | 55.33 | 56.58 | 54.98 | 56.01 | 2,083,446 | +0.49(+0.88%) |
Jan 04, 2019 | 54.81 | 55.78 | 54.58 | 55.52 | 3,454,175 | +1.72(+3.20%) |
Jan 03, 2019 | 54.09 | 54.67 | 53.63 | 53.80 | 2,267,750 | -0.36(-0.66%) |
Jan 02, 2019 | 52.47 | 54.36 | 52.38 | 54.15 | 1,961,794 | +0.82(+1.53%) |
Dec 31, 2018 | 52.83 | 53.51 | 52.41 | 53.34 | 1,888,837 | +0.63(+1.19%) |
Dec 28, 2018 | 52.99 | 53.66 | 52.29 | 52.71 | 2,708,273 | -0.03(-0.06%) |
Dec 27, 2018 | 51.75 | 52.74 | 50.83 | 52.74 | 2,541,233 | +0.06(+0.12%) |
Dec 26, 2018 | 50.15 | 52.71 | 49.46 | 52.68 | 2,229,153 | +2.63(+5.26%) |
Dec 24, 2018 | 50.28 | 50.86 | 49.61 | 50.05 | 1,498,114 | -0.86(-1.69%) |
Dec 21, 2018 | 51.59 | 52.58 | 50.76 | 50.91 | 4,781,010 | -0.75(-1.46%) |
Dec 20, 2018 | 51.58 | 52.41 | 51.09 | 51.66 | 3,686,871 | -0.50(-0.97%) |
Dec 19, 2018 | 52.80 | 53.80 | 51.67 | 52.17 | 4,489,974 | -0.71(-1.35%) |
Dec 18, 2018 | 54.19 | 54.72 | 52.45 | 52.88 | 3,942,860 | -1.10(-2.04%) |
Dec 17, 2018 | 53.22 | 54.64 | 52.98 | 53.98 | 4,516,215 | +0.42(+0.78%) |
Dec 14, 2018 | 53.42 | 54.81 | 53.32 | 53.56 | 5,597,613 | -0.50(-0.93%) |
Dec 13, 2018 | 55.89 | 56.21 | 53.88 | 54.07 | 4,658,307 | -1.78(-3.18%) |
Dec 12, 2018 | 55.72 | 56.54 | 55.13 | 55.85 | 5,277,032 | +0.90(+1.64%) |
Dec 11, 2018 | 56.15 | 56.85 | 54.88 | 54.95 | 2,883,591 | -0.64(-1.15%) |
Dec 10, 2018 | 56.41 | 56.82 | 54.83 | 55.58 | 3,199,831 | -1.42(-2.50%) |
Dec 07, 2018 | 57.86 | 58.71 | 56.72 | 57.01 | 4,167,982 | -0.86(-1.49%) |
Dec 06, 2018 | 57.41 | 57.94 | 56.61 | 57.87 | 4,181,667 | -0.96(-1.64%) |
Dec 04, 2018 | 60.97 | 61.53 | 58.51 | 58.83 | 3,977,873 | -2.60(-4.24%) |
Dec 03, 2018 | 61.85 | 62.47 | 61.08 | 61.44 | 3,270,771 | +0.46(+0.76%) |
Nov 30, 2018 | 60.54 | 61.73 | 60.52 | 60.98 | 3,474,552 | +0.15(+0.24%) |
Nov 29, 2018 | 61.18 | 61.54 | 60.39 | 60.83 | 2,559,234 | -0.75(-1.21%) |
Nov 28, 2018 | 61.04 | 62.05 | 60.41 | 61.58 | 2,441,341 | +0.49(+0.79%) |
Nov 27, 2018 | 61.12 | 62.33 | 60.71 | 61.09 | 2,754,292 | -0.59(-0.96%) |
Nov 26, 2018 | 61.14 | 61.96 | 60.93 | 61.68 | 2,713,915 | +1.33(+2.21%) |
Nov 23, 2018 | 60.36 | 60.74 | 59.55 | 60.35 | 1,054,948 | -0.52(-0.86%) |
Nov 21, 2018 | 60.88 | 60.88 | 60.88 | 0 | +0.13(+0.22%) | |
Nov 20, 2018 | 61.68 | 62.05 | 60.61 | 60.74 | 2,543,533 | -1.37(-2.21%) |
Nov 19, 2018 | 62.76 | 63.29 | 61.56 | 62.12 | 2,067,342 | -0.57(-0.91%) |
Nov 16, 2018 | 62.65 | 62.93 | 62.11 | 62.68 | 2,421,551 | -0.43(-0.68%) |
Nov 15, 2018 | 61.58 | 63.19 | 61.18 | 63.12 | 2,873,905 | +0.96(+1.55%) |
Nov 14, 2018 | 64.23 | 64.61 | 61.59 | 62.15 | 2,709,472 | -1.58(-2.48%) |
Nov 13, 2018 | 64.05 | 65.20 | 63.65 | 63.73 | 2,533,819 | -0.68(-1.05%) |
Nov 12, 2018 | 65.58 | 65.87 | 64.34 | 64.41 | 2,562,366 | -0.81(-1.24%) |
Nov 09, 2018 | 64.91 | 65.45 | 64.69 | 65.22 | 4,157,723 | +0.14(+0.21%) |
Nov 08, 2018 | 64.08 | 65.48 | 63.94 | 65.08 | 1,964,911 | +0.74(+1.15%) |
Nov 07, 2018 | 64.56 | 64.96 | 62.92 | 64.34 | 2,297,106 | -0.11(-0.17%) |
Nov 06, 2018 | 64.24 | 64.63 | 63.81 | 64.45 | 2,024,507 | +0.11(+0.17%) |
Nov 05, 2018 | 64.31 | 64.85 | 63.69 | 64.34 | 2,436,115 | +0.03(+0.05%) |
Nov 02, 2018 | 64.54 | 65.55 | 63.64 | 64.31 | 3,713,616 | +0.62(+0.98%) |
Nov 01, 2018 | 63.12 | 64.23 | 62.93 | 63.69 | 2,907,221 | +0.88(+1.40%) |
Oct 31, 2018 | 63.11 | 64.33 | 62.75 | 62.81 | 3,403,731 | +0.62(+0.99%) |
Oct 30, 2018 | 61.84 | 62.34 | 60.96 | 62.19 | 3,080,481 | +0.75(+1.23%) |
Oct 29, 2018 | 61.88 | 62.62 | 60.83 | 61.44 | 2,140,236 | +0.75(+1.23%) |
Oct 26, 2018 | 60.88 | 61.68 | 60.30 | 60.69 | 2,275,203 | -0.69(-1.13%) |
Oct 25, 2018 | 60.82 | 62.02 | 60.46 | 61.38 | 2,009,439 | +1.11(+1.84%) |
Oct 24, 2018 | 62.24 | 62.43 | 60.15 | 60.27 | 2,687,571 | -2.14(-3.43%) |
Oct 23, 2018 | 61.45 | 62.97 | 60.26 | 62.42 | 2,568,532 | -0.07(-0.11%) |
Oct 22, 2018 | 65.25 | 65.42 | 62.38 | 62.48 | 1,986,335 | -2.52(-3.87%) |
Oct 19, 2018 | 64.39 | 66.03 | 63.89 | 65.00 | 2,665,939 | +0.66(+1.03%) |
Oct 18, 2018 | 65.06 | 66.00 | 64.23 | 64.34 | 2,754,104 | -1.18(-1.80%) |
Oct 17, 2018 | 64.67 | 66.23 | 63.22 | 65.52 | 4,182,597 | +0.91(+1.41%) |
Oct 16, 2018 | 64.69 | 65.78 | 63.01 | 64.61 | 6,411,781 | +0.29(+0.45%) |
Oct 15, 2018 | 64.80 | 65.23 | 63.86 | 64.32 | 3,680,766 | -0.93(-1.43%) |
Oct 12, 2018 | 66.93 | 66.96 | 63.42 | 65.25 | 3,912,425 | -0.82(-1.25%) |
Oct 11, 2018 | 68.27 | 68.65 | 66.01 | 66.07 | 3,237,782 | -2.60(-3.78%) |
Oct 10, 2018 | 70.76 | 71.11 | 68.58 | 68.67 | 2,449,145 | -2.12(-2.99%) |
Oct 09, 2018 | 71.04 | 71.26 | 70.46 | 70.79 | 947,022 | -0.44(-0.62%) |
Oct 08, 2018 | 71.02 | 71.48 | 70.38 | 71.23 | 921,254 | +0.35(+0.49%) |
Oct 05, 2018 | 71.64 | 71.83 | 70.54 | 70.88 | 1,060,142 | -0.52(-0.73%) |
Oct 04, 2018 | 71.13 | 72.23 | 70.62 | 71.40 | 1,776,910 | +0.49(+0.68%) |
Oct 03, 2018 | 69.69 | 71.07 | 69.69 | 70.92 | 2,736,550 | +1.78(+2.57%) |
Oct 02, 2018 | 69.54 | 69.80 | 68.86 | 69.14 | 2,631,255 | -0.35(-0.50%) |
Oct 01, 2018 | 70.36 | 70.48 | 69.42 | 69.48 | 1,852,238 | +0.02(+0.03%) |
Sep 28, 2018 | 69.67 | 70.08 | 69.29 | 69.46 | 1,808,761 | -0.62(-0.89%) |
Sep 27, 2018 | 70.67 | 70.76 | 69.72 | 70.09 | 1,765,639 | -0.51(-0.72%) |
Sep 26, 2018 | 72.31 | 72.50 | 70.42 | 70.59 | 2,394,254 | -1.36(-1.89%) |
Sep 25, 2018 | 72.62 | 72.79 | 71.90 | 71.96 | 1,185,927 | -0.24(-0.33%) |
Sep 24, 2018 | 72.79 | 72.87 | 71.93 | 72.20 | 1,409,121 | -0.68(-0.93%) |
Sep 21, 2018 | 73.03 | 73.04 | 72.54 | 72.87 | 2,363,505 | -0.05(-0.06%) |
Sep 20, 2018 | 72.57 | 73.46 | 72.57 | 72.92 | 1,455,987 | +0.64(+0.88%) |
Sep 19, 2018 | 71.18 | 72.51 | 71.12 | 72.28 | 1,728,987 | +1.13(+1.59%) |
Sep 18, 2018 | 71.40 | 71.56 | 70.85 | 71.15 | 2,170,225 | -0.27(-0.38%) |
Sep 17, 2018 | 71.95 | 72.34 | 70.86 | 71.42 | 1,664,600 | -0.35(-0.48%) |
Sep 14, 2018 | 71.76 | 72.43 | 71.59 | 71.76 | 2,136,907 | +0.14(+0.19%) |
Sep 13, 2018 | 72.91 | 73.07 | 71.22 | 71.63 | 3,267,542 | -1.03(-1.42%) |
Sep 12, 2018 | 74.77 | 75.05 | 72.44 | 72.66 | 3,713,564 | -2.59(-3.44%) |
Sep 11, 2018 | 74.27 | 75.57 | 74.19 | 75.24 | 3,166,305 | +0.92(+1.24%) |
Sep 10, 2018 | 74.78 | 74.81 | 74.26 | 74.33 | 1,613,357 | -0.11(-0.15%) |
Sep 07, 2018 | 75.05 | 75.21 | 74.20 | 74.44 | 1,734,406 | -0.46(-0.61%) |
Sep 06, 2018 | 75.03 | 75.30 | 74.35 | 74.90 | 2,349,841 | -0.08(-0.10%) |
Sep 05, 2018 | 74.63 | 75.43 | 74.63 | 74.98 | 2,237,813 | +0.18(+0.25%) |
Sep 04, 2018 | 74.72 | 75.05 | 74.27 | 74.79 | 2,066,765 | +0.20(+0.27%) |
Aug 31, 2018 | 74.59 | 74.59 | 74.59 | 0 | +0.57(+0.76%) | |
Aug 30, 2018 | 75.17 | 75.17 | 73.87 | 74.03 | 2,117,837 | -1.29(-1.72%) |
Aug 29, 2018 | 75.68 | 75.73 | 74.91 | 75.32 | 1,499,580 | -0.22(-0.29%) |
Aug 28, 2018 | 75.83 | 75.85 | 75.13 | 75.54 | 1,696,490 | -0.10(-0.13%) |
Aug 27, 2018 | 75.47 | 76.22 | 75.47 | 75.64 | 1,653,085 | +0.17(+0.22%) |
Aug 24, 2018 | 75.88 | 76.00 | 75.34 | 75.47 | 1,706,570 | +0.02(+0.03%) |
Aug 23, 2018 | 75.89 | 76.04 | 75.24 | 75.45 | 1,237,494 | -0.51(-0.66%) |
Aug 22, 2018 | 75.99 | 76.35 | 75.51 | 75.96 | 1,846,114 | -0.13(-0.17%) |
Aug 21, 2018 | 76.23 | 77.01 | 75.89 | 76.09 | 2,046,015 | +0.12(+0.16%) |
Aug 20, 2018 | 75.86 | 76.26 | 75.64 | 75.96 | 1,390,531 | +0.03(+0.04%) |
Aug 17, 2018 | 75.40 | 76.09 | 75.13 | 75.93 | 1,562,951 | +0.41(+0.55%) |
Aug 16, 2018 | 74.33 | 76.19 | 74.33 | 75.52 | 2,498,242 | +1.55(+2.10%) |
Aug 15, 2018 | 74.13 | 74.63 | 73.62 | 73.97 | 1,396,023 | -0.70(-0.94%) |
Aug 14, 2018 | 73.88 | 74.91 | 73.88 | 74.67 | 1,629,187 | +1.01(+1.37%) |
Aug 13, 2018 | 74.33 | 74.59 | 73.57 | 73.66 | 1,437,952 | -0.67(-0.91%) |
Aug 10, 2018 | 74.07 | 74.59 | 73.77 | 74.33 | 1,571,968 | -0.59(-0.79%) |
Aug 09, 2018 | 75.27 | 75.47 | 74.70 | 74.92 | 1,204,774 | -0.54(-0.71%) |
Aug 08, 2018 | 74.96 | 75.73 | 74.53 | 75.46 | 1,395,363 | +0.50(+0.66%) |
Aug 07, 2018 | 74.81 | 75.40 | 74.75 | 74.96 | 1,385,483 | +0.31(+0.41%) |
Aug 06, 2018 | 75.11 | 75.14 | 74.17 | 74.65 | 1,423,326 | -0.35(-0.47%) |
Aug 03, 2018 | 75.15 | 75.65 | 74.84 | 75.01 | 2,515,882 | -0.28(-0.38%) |
Aug 02, 2018 | 74.10 | 75.59 | 73.90 | 75.29 | 2,596,063 | +0.59(+0.79%) |
Aug 01, 2018 | 74.74 | 76.12 | 74.60 | 74.70 | 2,437,525 | +0.52(+0.70%) |
Jul 31, 2018 | 74.06 | 74.82 | 73.45 | 74.18 | 3,685,511 | +0.24(+0.33%) |
Jul 30, 2018 | 73.87 | 74.34 | 73.29 | 73.94 | 2,362,011 | +0.25(+0.34%) |
Jul 27, 2018 | 73.12 | 73.94 | 72.98 | 73.68 | 1,896,974 | +0.80(+1.09%) |
Jul 26, 2018 | 73.69 | 74.03 | 72.82 | 72.89 | 1,832,171 | -0.65(-0.88%) |
Jul 25, 2018 | 74.02 | 74.66 | 72.69 | 73.54 | 2,695,294 | +0.46(+0.63%) |
Jul 24, 2018 | 73.46 | 73.81 | 72.77 | 73.08 | 2,682,412 | -0.21(-0.28%) |
Jul 23, 2018 | 72.14 | 73.45 | 72.10 | 73.28 | 2,199,873 | +1.19(+1.65%) |
Jul 20, 2018 | 71.70 | 72.76 | 71.12 | 72.10 | 2,578,800 | +0.50(+0.69%) |
Jul 19, 2018 | 71.54 | 71.98 | 70.56 | 71.60 | 2,647,926 | -0.15(-0.21%) |
Jul 18, 2018 | 71.17 | 71.90 | 70.67 | 71.75 | 3,746,311 | +1.46(+2.08%) |
Jul 17, 2018 | 69.63 | 70.99 | 68.58 | 70.29 | 4,694,101 | +0.89(+1.28%) |
Jul 16, 2018 | 68.71 | 69.78 | 68.66 | 69.41 | 2,161,525 | +0.95(+1.39%) |
Jul 13, 2018 | 68.87 | 68.87 | 68.06 | 68.46 | 2,904,063 | -0.79(-1.14%) |
Jul 12, 2018 | 70.74 | 70.74 | 68.59 | 69.24 | 2,130,283 | -0.86(-1.23%) |
Jul 11, 2018 | 69.98 | 70.11 | 1,832,255 | -0.66(-0.93%) | ||
Jul 10, 2018 | 71.54 | 71.84 | 70.45 | 70.77 | 1,889,858 | -0.49(-0.69%) |
Jul 09, 2018 | 69.93 | 71.45 | 69.54 | 71.26 | 3,072,550 | +1.91(+2.76%) |
Jul 06, 2018 | 68.81 | 69.75 | 68.41 | 69.34 | 1,379,538 | +0.22(+0.32%) |
Jul 05, 2018 | 69.80 | 69.83 | 68.82 | 69.12 | 1,654,434 | -0.08(-0.12%) |
Jul 03, 2018 | 69.21 | 69.21 | 69.21 | 0 | -1.02(-1.45%) | |
Jul 02, 2018 | 69.24 | 70.31 | 69.15 | 70.22 | 2,087,396 | +0.65(+0.93%) |
Jun 29, 2018 | 71.29 | 69.54 | 69.57 | 2,293,728 | -0.32(-0.46%) | |
Jun 28, 2018 | 69.77 | 70.25 | 69.18 | 69.90 | 2,853,211 | +0.26(+0.37%) |
Jun 27, 2018 | 70.85 | 71.09 | 69.18 | 69.63 | 3,167,378 | -1.39(-1.95%) |
Jun 26, 2018 | 72.03 | 72.16 | 70.61 | 71.02 | 2,623,763 | -0.90(-1.26%) |
Jun 25, 2018 | 72.47 | 72.57 | 70.94 | 71.92 | 2,301,728 | -1.11(-1.52%) |
Jun 22, 2018 | 74.42 | 75.18 | 72.57 | 73.03 | 4,499,520 | -0.44(-0.59%) |
Jun 21, 2018 | 73.04 | 73.82 | 72.47 | 73.47 | 2,220,908 | +0.36(+0.49%) |
Jun 20, 2018 | 73.55 | 73.73 | 73.03 | 73.11 | 1,841,206 | +0.18(+0.24%) |
Jun 19, 2018 | 71.74 | 73.13 | 71.65 | 72.93 | 2,170,686 | +0.48(+0.67%) |
Jun 18, 2018 | 71.71 | 72.83 | 71.21 | 72.45 | 2,120,081 | +0.08(+0.12%) |
Jun 15, 2018 | 72.84 | 71.30 | 72.37 | 3,235,644 | -0.47(-0.64%) | |
Jun 14, 2018 | 73.60 | 74.20 | 72.24 | 72.83 | 1,979,622 | -0.28(-0.38%) |
Jun 13, 2018 | 73.44 | 74.57 | 72.82 | 73.11 | 1,969,990 | +0.08(+0.11%) |
Jun 12, 2018 | 72.69 | 73.59 | 72.38 | 73.03 | 2,816,742 | +0.81(+1.12%) |
Jun 11, 2018 | 73.67 | 73.99 | 72.04 | 72.22 | 2,813,516 | -1.34(-1.82%) |
Jun 08, 2018 | 73.89 | 74.10 | 73.17 | 73.56 | 1,642,213 | -0.19(-0.26%) |
Jun 07, 2018 | 74.61 | 74.95 | 73.41 | 73.75 | 2,646,635 | -0.54(-0.73%) |
Jun 06, 2018 | 74.92 | 74.29 | 2,621,718 | +1.34(+1.84%) | ||
Jun 05, 2018 | 73.51 | 73.52 | 72.66 | 72.95 | 1,243,250 | -0.72(-0.98%) |
Jun 04, 2018 | 73.29 | 73.69 | 73.09 | 73.67 | 1,863,958 | +0.66(+0.91%) |
Jun 01, 2018 | 72.97 | 73.43 | 72.64 | 73.01 | 1,735,538 | +1.11(+1.55%) |
May 31, 2018 | 72.38 | 72.85 | 71.68 | 71.90 | 2,703,807 | -0.54(-0.75%) |
May 30, 2018 | 72.54 | 72.87 | 71.69 | 72.44 | 1,924,910 | +0.95(+1.32%) |
May 29, 2018 | 73.48 | 73.82 | 71.03 | 71.49 | 2,856,571 | -3.05(-4.09%) |
May 25, 2018 | 74.54 | 74.54 | 74.54 | 0 | -0.95(-1.25%) | |
May 24, 2018 | 75.23 | 75.63 | 73.99 | 75.49 | 1,262,856 | +0.01(+0.01%) |
May 23, 2018 | 75.95 | 76.44 | 75.07 | 75.48 | 1,776,879 | -1.01(-1.32%) |
May 22, 2018 | 75.56 | 77.05 | 75.49 | 76.49 | 2,127,057 | +1.15(+1.53%) |
May 21, 2018 | 75.25 | 75.98 | 75.17 | 75.34 | 1,947,788 | +0.34(+0.45%) |
May 18, 2018 | 75.51 | 75.69 | 74.81 | 75.00 | 1,274,993 | -0.77(-1.02%) |
May 17, 2018 | 75.24 | 75.85 | 74.83 | 75.77 | 1,726,061 | +0.27(+0.35%) |
May 16, 2018 | 74.80 | 75.95 | 74.80 | 75.50 | 1,653,478 | +0.47(+0.63%) |
May 15, 2018 | 74.52 | 75.68 | 74.52 | 75.03 | 1,526,499 | +0.29(+0.39%) |
May 14, 2018 | 75.00 | 75.18 | 74.31 | 74.74 | 1,332,108 | +0.09(+0.12%) |
May 11, 2018 | 74.84 | 75.20 | 74.18 | 74.65 | 1,439,569 | -0.01(-0.01%) |
May 10, 2018 | 74.15 | 75.17 | 73.76 | 74.66 | 1,112,194 | +0.45(+0.61%) |
May 09, 2018 | 73.42 | 74.55 | 72.99 | 74.21 | 1,565,056 | +1.18(+1.62%) |
May 08, 2018 | 71.89 | 73.82 | 71.84 | 73.03 | 2,550,845 | +1.31(+1.83%) |
May 07, 2018 | 71.96 | 72.16 | 71.13 | 71.71 | 1,490,269 | -0.02(-0.03%) |
May 04, 2018 | 70.20 | 72.21 | 69.76 | 71.74 | 1,160,803 | +0.84(+1.18%) |
May 03, 2018 | 71.61 | 71.69 | 69.79 | 70.90 | 1,940,607 | -1.01(-1.40%) |
May 02, 2018 | 72.13 | 73.15 | 71.74 | 71.90 | 2,386,922 | -0.42(-0.58%) |
May 01, 2018 | 72.00 | 72.48 | 71.26 | 72.32 | 1,492,286 | +0.21(+0.29%) |
Apr 30, 2018 | 73.67 | 74.27 | 72.11 | 72.12 | 1,141,301 | -1.30(-1.78%) |
Apr 27, 2018 | 72.75 | 73.57 | 72.67 | 73.42 | 1,634,565 | +0.45(+0.62%) |
Apr 26, 2018 | 72.97 | 73.54 | 72.49 | 72.97 | 1,277,874 | -0.28(-0.39%) |
Apr 25, 2018 | 73.09 | 73.82 | 72.22 | 73.25 | 1,511,152 | -0.15(-0.21%) |
Apr 24, 2018 | 73.83 | 74.92 | 72.52 | 73.41 | 2,450,119 | +0.20(+0.27%) |
Apr 23, 2018 | 73.09 | 73.60 | 72.62 | 73.21 | 1,248,980 | +0.40(+0.54%) |
Apr 20, 2018 | 72.45 | 73.41 | 72.33 | 72.81 | 2,165,309 | +0.34(+0.47%) |
Apr 19, 2018 | 71.30 | 72.77 | 71.10 | 72.47 | 2,333,525 | +1.34(+1.89%) |
Apr 18, 2018 | 70.85 | 72.09 | 70.23 | 71.13 | 2,918,550 | +0.41(+0.58%) |
Apr 17, 2018 | 72.13 | 72.36 | 70.11 | 70.71 | 5,331,441 | -2.57(-3.51%) |
Apr 16, 2018 | 73.68 | 74.12 | 72.73 | 73.28 | 2,790,542 | +0.03(+0.04%) |
Apr 13, 2018 | 75.60 | 75.77 | 72.70 | 73.25 | 1,893,629 | -1.84(-2.45%) |
Apr 12, 2018 | 74.11 | 75.56 | 73.78 | 75.09 | 1,747,586 | +1.69(+2.31%) |
Apr 11, 2018 | 73.44 | 74.14 | 73.12 | 73.40 | 1,218,261 | -0.85(-1.15%) |
Apr 10, 2018 | 74.78 | 74.78 | 73.31 | 74.25 | 1,823,781 | +1.40(+1.92%) |
Apr 09, 2018 | 73.35 | 74.70 | 72.78 | 72.86 | 2,153,597 | +0.48(+0.66%) |
Apr 06, 2018 | 73.89 | 74.20 | 71.63 | 72.38 | 2,084,540 | -2.30(-3.08%) |
Apr 05, 2018 | 74.54 | 75.18 | 74.07 | 74.68 | 1,911,682 | +0.92(+1.25%) |
Apr 04, 2018 | 71.50 | 73.99 | 71.21 | 73.76 | 2,077,585 | +0.98(+1.35%) |
Apr 03, 2018 | 71.77 | 73.05 | 71.55 | 72.77 | 2,118,170 | +1.24(+1.73%) |