Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 60.33 | 61.52 | 60.31 | 60.77 | 3,486,512 | +0.15(+0.24%) |
Nov 29, 2018 | 60.97 | 61.33 | 60.18 | 60.62 | 2,568,044 | -0.74(-1.21%) |
Nov 28, 2018 | 60.84 | 61.83 | 60.21 | 61.36 | 2,449,744 | +0.48(+0.79%) |
Nov 27, 2018 | 60.91 | 62.12 | 60.51 | 60.88 | 2,763,773 | -0.59(-0.96%) |
Nov 26, 2018 | 60.94 | 61.75 | 60.72 | 61.47 | 2,723,256 | +1.33(+2.21%) |
Nov 23, 2018 | 60.15 | 60.53 | 59.35 | 60.14 | 1,058,579 | -0.52(-0.86%) |
Nov 21, 2018 | 60.67 | 60.67 | 60.67 | 0 | +0.13(+0.22%) | |
Nov 20, 2018 | 61.47 | 61.84 | 60.40 | 60.54 | 2,552,289 | -1.37(-2.21%) |
Nov 19, 2018 | 62.55 | 63.07 | 61.35 | 61.90 | 2,074,458 | -0.57(-0.91%) |
Nov 16, 2018 | 62.43 | 62.72 | 61.89 | 62.47 | 2,429,886 | -0.43(-0.68%) |
Nov 15, 2018 | 61.36 | 62.98 | 60.97 | 62.90 | 2,883,797 | +0.96(+1.55%) |
Nov 14, 2018 | 64.00 | 64.39 | 61.38 | 61.94 | 2,718,799 | -1.57(-2.48%) |
Nov 13, 2018 | 63.83 | 64.98 | 63.43 | 63.51 | 2,542,541 | -0.68(-1.05%) |
Nov 12, 2018 | 65.36 | 65.65 | 64.12 | 64.19 | 2,571,187 | -0.81(-1.24%) |
Nov 09, 2018 | 64.69 | 65.22 | 64.47 | 64.99 | 4,172,035 | +0.14(+0.21%) |
Nov 08, 2018 | 63.86 | 65.26 | 63.72 | 64.86 | 1,971,675 | +0.74(+1.15%) |
Nov 07, 2018 | 64.33 | 64.73 | 62.70 | 64.12 | 2,305,013 | -0.11(-0.17%) |
Nov 06, 2018 | 64.02 | 64.41 | 63.59 | 64.23 | 2,031,476 | +0.11(+0.17%) |
Nov 05, 2018 | 64.09 | 64.63 | 63.48 | 64.12 | 2,444,501 | +0.03(+0.05%) |
Nov 02, 2018 | 64.32 | 65.32 | 63.42 | 64.09 | 3,726,399 | +0.62(+0.98%) |
Nov 01, 2018 | 62.90 | 64.01 | 62.72 | 63.47 | 2,917,228 | +0.87(+1.40%) |
Oct 31, 2018 | 62.89 | 64.11 | 62.54 | 62.59 | 3,415,447 | +0.61(+0.99%) |
Oct 30, 2018 | 61.63 | 62.12 | 60.75 | 61.98 | 3,091,084 | +0.75(+1.23%) |
Oct 29, 2018 | 61.66 | 62.41 | 60.62 | 61.23 | 2,147,603 | +0.74(+1.23%) |
Oct 26, 2018 | 60.67 | 61.46 | 60.09 | 60.48 | 2,283,035 | -0.69(-1.13%) |
Oct 25, 2018 | 60.61 | 61.81 | 60.25 | 61.17 | 2,016,356 | +1.11(+1.84%) |
Oct 24, 2018 | 62.02 | 62.22 | 59.95 | 60.07 | 2,696,822 | -2.13(-3.43%) |
Oct 23, 2018 | 61.24 | 62.75 | 60.05 | 62.20 | 2,577,373 | -0.07(-0.11%) |
Oct 22, 2018 | 65.03 | 65.19 | 62.16 | 62.27 | 1,993,172 | -2.51(-3.87%) |
Oct 19, 2018 | 64.17 | 65.80 | 63.67 | 64.78 | 2,675,116 | +0.66(+1.03%) |
Oct 18, 2018 | 64.83 | 65.77 | 64.00 | 64.12 | 2,763,584 | -1.17(-1.80%) |
Oct 17, 2018 | 64.45 | 66.00 | 63.01 | 65.29 | 4,196,994 | +0.91(+1.41%) |
Oct 16, 2018 | 64.47 | 65.56 | 62.79 | 64.39 | 6,433,851 | +0.29(+0.45%) |
Oct 15, 2018 | 64.58 | 65.01 | 63.64 | 64.10 | 3,693,436 | -0.93(-1.43%) |
Oct 12, 2018 | 66.70 | 66.73 | 63.20 | 65.03 | 3,925,893 | -0.82(-1.25%) |
Oct 11, 2018 | 68.03 | 68.41 | 65.79 | 65.85 | 3,248,927 | -2.59(-3.78%) |
Oct 10, 2018 | 70.52 | 70.86 | 68.35 | 68.43 | 2,457,576 | -2.11(-2.99%) |
Oct 09, 2018 | 70.80 | 71.02 | 70.22 | 70.54 | 950,282 | -0.44(-0.62%) |
Oct 08, 2018 | 70.78 | 71.23 | 70.14 | 70.98 | 924,425 | +0.35(+0.49%) |
Oct 05, 2018 | 71.40 | 71.59 | 70.30 | 70.64 | 1,063,792 | -0.52(-0.73%) |
Oct 04, 2018 | 70.89 | 71.99 | 70.38 | 71.16 | 1,783,027 | +0.48(+0.68%) |
Oct 03, 2018 | 69.45 | 70.83 | 69.45 | 70.67 | 2,745,969 | +1.77(+2.57%) |
Oct 02, 2018 | 69.30 | 69.56 | 68.62 | 68.90 | 2,640,312 | -0.35(-0.50%) |
Oct 01, 2018 | 70.11 | 70.24 | 69.18 | 69.25 | 1,858,614 | +0.02(+0.03%) |
Sep 28, 2018 | 69.43 | 69.84 | 69.05 | 69.22 | 1,814,987 | -0.62(-0.89%) |
Sep 27, 2018 | 70.43 | 70.52 | 69.48 | 69.84 | 1,771,716 | -0.51(-0.72%) |
Sep 26, 2018 | 72.06 | 72.25 | 70.17 | 70.35 | 2,402,495 | -1.36(-1.89%) |
Sep 25, 2018 | 72.37 | 72.54 | 71.65 | 71.71 | 1,190,009 | -0.24(-0.33%) |
Sep 24, 2018 | 72.54 | 72.62 | 71.69 | 71.95 | 1,413,971 | -0.68(-0.93%) |
Sep 21, 2018 | 72.78 | 72.79 | 72.29 | 72.62 | 2,371,641 | -0.05(-0.06%) |
Sep 20, 2018 | 72.32 | 73.21 | 72.32 | 72.67 | 1,460,999 | +0.64(+0.88%) |
Sep 19, 2018 | 70.93 | 72.26 | 70.88 | 72.03 | 1,734,938 | +1.13(+1.59%) |
Sep 18, 2018 | 71.16 | 71.31 | 70.60 | 70.90 | 2,177,696 | -0.27(-0.38%) |
Sep 17, 2018 | 71.70 | 72.09 | 70.61 | 71.17 | 1,670,330 | -0.35(-0.48%) |
Sep 14, 2018 | 71.52 | 72.18 | 71.34 | 71.52 | 2,144,262 | +0.14(+0.19%) |
Sep 13, 2018 | 72.66 | 72.82 | 70.97 | 71.38 | 3,278,789 | -1.03(-1.42%) |
Sep 12, 2018 | 74.51 | 74.79 | 72.19 | 72.41 | 3,726,347 | -2.58(-3.44%) |
Sep 11, 2018 | 74.02 | 75.31 | 73.93 | 74.99 | 3,177,204 | +0.92(+1.24%) |
Sep 10, 2018 | 74.53 | 74.55 | 74.01 | 74.07 | 1,618,910 | -0.11(-0.15%) |
Sep 07, 2018 | 74.80 | 74.95 | 73.94 | 74.19 | 1,740,376 | -0.46(-0.61%) |
Sep 06, 2018 | 74.77 | 75.04 | 74.09 | 74.64 | 2,357,930 | -0.08(-0.10%) |
Sep 05, 2018 | 74.38 | 75.17 | 74.38 | 74.72 | 2,245,516 | +0.18(+0.25%) |
Sep 04, 2018 | 74.46 | 74.79 | 74.02 | 74.54 | 2,073,880 | +0.20(+0.27%) |
Aug 31, 2018 | 74.34 | 74.34 | 74.34 | 0 | +0.56(+0.76%) | |
Aug 30, 2018 | 74.91 | 74.91 | 73.61 | 73.77 | 2,125,127 | -1.29(-1.72%) |
Aug 29, 2018 | 75.42 | 75.47 | 74.65 | 75.06 | 1,504,742 | -0.22(-0.29%) |
Aug 28, 2018 | 75.57 | 75.59 | 74.87 | 75.28 | 1,702,329 | -0.10(-0.13%) |
Aug 27, 2018 | 75.21 | 75.96 | 75.21 | 75.38 | 1,658,775 | +0.17(+0.22%) |
Aug 24, 2018 | 75.62 | 75.74 | 75.08 | 75.21 | 1,712,445 | +0.02(+0.03%) |
Aug 23, 2018 | 75.63 | 75.78 | 74.98 | 75.19 | 1,241,754 | -0.50(-0.67%) |
Aug 22, 2018 | 75.73 | 76.08 | 75.25 | 75.70 | 1,852,468 | -0.13(-0.17%) |
Aug 21, 2018 | 75.97 | 76.75 | 75.63 | 75.82 | 2,053,057 | +0.12(+0.16%) |
Aug 20, 2018 | 75.60 | 76.00 | 75.38 | 75.70 | 1,395,318 | +0.03(+0.04%) |
Aug 17, 2018 | 75.15 | 75.83 | 74.87 | 75.67 | 1,568,331 | +0.41(+0.55%) |
Aug 16, 2018 | 74.07 | 75.93 | 74.07 | 75.26 | 2,506,842 | +1.55(+2.10%) |
Aug 15, 2018 | 73.87 | 74.38 | 73.37 | 73.71 | 1,400,828 | -0.70(-0.94%) |
Aug 14, 2018 | 73.63 | 74.66 | 73.63 | 74.41 | 1,634,795 | +1.01(+1.37%) |
Aug 13, 2018 | 74.07 | 74.33 | 73.32 | 73.41 | 1,442,902 | -0.67(-0.91%) |
Aug 10, 2018 | 73.81 | 74.33 | 73.51 | 74.08 | 1,577,379 | -0.59(-0.79%) |
Aug 09, 2018 | 75.02 | 75.21 | 74.44 | 74.67 | 1,208,921 | -0.53(-0.71%) |
Aug 08, 2018 | 74.70 | 75.47 | 74.28 | 75.20 | 1,400,166 | +0.50(+0.66%) |
Aug 07, 2018 | 74.55 | 75.15 | 74.49 | 74.70 | 1,390,252 | +0.31(+0.41%) |
Aug 06, 2018 | 74.85 | 74.88 | 73.92 | 74.40 | 1,428,225 | -0.35(-0.47%) |
Aug 03, 2018 | 74.89 | 75.39 | 74.58 | 74.75 | 2,524,542 | -0.28(-0.38%) |
Aug 02, 2018 | 73.84 | 75.33 | 73.64 | 75.03 | 2,604,999 | +0.59(+0.79%) |
Aug 01, 2018 | 74.48 | 75.86 | 74.35 | 74.44 | 2,445,915 | +0.52(+0.70%) |
Jul 31, 2018 | 73.80 | 74.56 | 73.19 | 73.93 | 3,698,197 | +0.24(+0.33%) |
Jul 30, 2018 | 73.62 | 74.09 | 73.04 | 73.68 | 2,370,141 | +0.25(+0.34%) |
Jul 27, 2018 | 72.87 | 73.69 | 72.73 | 73.43 | 1,903,503 | +0.79(+1.09%) |
Jul 26, 2018 | 73.44 | 73.78 | 72.57 | 72.64 | 1,838,478 | -0.65(-0.88%) |
Jul 25, 2018 | 73.77 | 74.41 | 72.44 | 73.29 | 2,704,572 | +0.46(+0.63%) |
Jul 24, 2018 | 73.21 | 73.56 | 72.52 | 72.83 | 2,691,645 | -0.21(-0.28%) |
Jul 23, 2018 | 71.89 | 73.20 | 71.85 | 73.03 | 2,207,445 | +1.18(+1.65%) |
Jul 20, 2018 | 71.45 | 72.51 | 70.88 | 71.85 | 2,587,676 | +0.50(+0.69%) |
Jul 19, 2018 | 71.29 | 71.73 | 70.32 | 71.36 | 2,657,041 | -0.15(-0.21%) |
Jul 18, 2018 | 70.92 | 71.65 | 70.43 | 71.51 | 3,759,207 | +1.46(+2.08%) |
Jul 17, 2018 | 69.39 | 70.75 | 68.35 | 70.05 | 4,710,259 | +0.88(+1.28%) |
Jul 16, 2018 | 68.47 | 69.54 | 68.42 | 69.17 | 2,168,966 | +0.95(+1.39%) |
Jul 13, 2018 | 68.63 | 68.63 | 67.83 | 68.22 | 2,914,060 | -0.79(-1.14%) |
Jul 12, 2018 | 70.50 | 70.50 | 68.35 | 69.01 | 2,137,616 | -0.86(-1.23%) |
Jul 11, 2018 | 69.74 | 69.87 | 1,838,562 | -0.66(-0.93%) | ||
Jul 10, 2018 | 71.29 | 71.59 | 70.21 | 70.52 | 1,896,363 | -0.49(-0.69%) |
Jul 09, 2018 | 69.69 | 71.20 | 69.30 | 71.01 | 3,083,126 | +1.91(+2.76%) |
Jul 06, 2018 | 68.57 | 69.51 | 68.18 | 69.11 | 1,384,287 | +0.22(+0.32%) |
Jul 05, 2018 | 69.56 | 69.59 | 68.59 | 68.89 | 1,660,129 | -0.08(-0.12%) |
Jul 03, 2018 | 68.97 | 68.97 | 68.97 | 0 | -1.01(-1.45%) | |
Jul 02, 2018 | 69.00 | 70.07 | 68.91 | 69.98 | 2,094,581 | +0.65(+0.93%) |
Jun 29, 2018 | 71.04 | 69.30 | 69.33 | 2,301,624 | -0.32(-0.46%) | |
Jun 28, 2018 | 69.53 | 70.01 | 68.94 | 69.66 | 2,863,033 | +0.26(+0.37%) |
Jun 27, 2018 | 70.61 | 70.84 | 68.94 | 69.40 | 3,178,280 | -1.38(-1.95%) |
Jun 26, 2018 | 71.78 | 71.91 | 70.37 | 70.78 | 2,632,795 | -0.90(-1.26%) |
Jun 25, 2018 | 72.23 | 72.32 | 70.70 | 71.68 | 2,309,651 | -1.11(-1.52%) |
Jun 22, 2018 | 74.16 | 74.92 | 72.32 | 72.78 | 4,515,008 | -0.43(-0.59%) |
Jun 21, 2018 | 72.79 | 73.57 | 72.22 | 73.22 | 2,228,553 | +0.36(+0.49%) |
Jun 20, 2018 | 73.29 | 73.48 | 72.78 | 72.86 | 1,847,544 | +0.18(+0.24%) |
Jun 19, 2018 | 71.49 | 72.88 | 71.41 | 72.68 | 2,178,158 | +0.48(+0.67%) |
Jun 18, 2018 | 71.46 | 72.58 | 70.96 | 72.20 | 2,127,379 | +0.08(+0.12%) |
Jun 15, 2018 | 72.59 | 71.05 | 72.12 | 3,246,782 | -0.47(-0.64%) | |
Jun 14, 2018 | 73.35 | 73.94 | 72.00 | 72.58 | 1,986,436 | -0.27(-0.38%) |
Jun 13, 2018 | 73.19 | 74.31 | 72.57 | 72.86 | 1,976,771 | +0.08(+0.11%) |
Jun 12, 2018 | 72.44 | 73.34 | 72.13 | 72.77 | 2,826,438 | +0.81(+1.12%) |
Jun 11, 2018 | 73.42 | 73.74 | 71.79 | 71.97 | 2,823,201 | -1.34(-1.82%) |
Jun 08, 2018 | 73.64 | 73.85 | 72.92 | 73.31 | 1,647,865 | -0.19(-0.26%) |
Jun 07, 2018 | 74.36 | 74.70 | 73.15 | 73.50 | 2,655,745 | -0.54(-0.73%) |
Jun 06, 2018 | 74.66 | 74.04 | 2,630,742 | +1.34(+1.84%) | ||
Jun 05, 2018 | 73.25 | 73.27 | 72.41 | 72.70 | 1,247,529 | -0.72(-0.98%) |
Jun 04, 2018 | 73.04 | 73.44 | 72.84 | 73.42 | 1,870,374 | +0.66(+0.91%) |
Jun 01, 2018 | 72.72 | 73.18 | 72.39 | 72.76 | 1,741,512 | +1.11(+1.55%) |
May 31, 2018 | 72.13 | 72.60 | 71.43 | 71.65 | 2,713,113 | -0.54(-0.75%) |
May 30, 2018 | 72.29 | 72.62 | 71.44 | 72.19 | 1,931,535 | +0.94(+1.32%) |
May 29, 2018 | 73.23 | 73.56 | 70.78 | 71.25 | 2,866,404 | -3.04(-4.09%) |
May 25, 2018 | 74.29 | 74.29 | 74.29 | 0 | -0.94(-1.25%) | |
May 24, 2018 | 74.97 | 75.37 | 73.74 | 75.23 | 1,267,203 | +0.01(+0.01%) |
May 23, 2018 | 75.69 | 76.18 | 74.81 | 75.22 | 1,782,995 | -1.00(-1.32%) |
May 22, 2018 | 75.31 | 76.79 | 75.23 | 76.22 | 2,134,378 | +1.15(+1.53%) |
May 21, 2018 | 74.99 | 75.72 | 74.91 | 75.08 | 1,954,493 | +0.33(+0.45%) |
May 18, 2018 | 75.25 | 75.43 | 74.55 | 74.74 | 1,279,381 | -0.77(-1.02%) |
May 17, 2018 | 74.99 | 75.59 | 74.58 | 75.51 | 1,732,002 | +0.27(+0.35%) |
May 16, 2018 | 74.55 | 75.69 | 74.55 | 75.24 | 1,659,170 | +0.47(+0.63%) |
May 15, 2018 | 74.26 | 75.42 | 74.26 | 74.77 | 1,531,754 | +0.29(+0.39%) |
May 14, 2018 | 74.74 | 74.93 | 74.06 | 74.48 | 1,336,694 | +0.09(+0.12%) |
May 11, 2018 | 74.58 | 74.94 | 73.92 | 74.39 | 1,444,524 | -0.01(-0.01%) |
May 10, 2018 | 73.89 | 74.91 | 73.51 | 74.40 | 1,116,022 | +0.45(+0.61%) |
May 09, 2018 | 73.17 | 74.29 | 72.74 | 73.95 | 1,570,443 | +1.18(+1.62%) |
May 08, 2018 | 71.64 | 73.56 | 71.59 | 72.77 | 2,559,625 | +1.31(+1.83%) |
May 07, 2018 | 71.71 | 71.91 | 70.89 | 71.47 | 1,495,398 | -0.02(-0.03%) |
May 04, 2018 | 69.96 | 71.96 | 69.52 | 71.49 | 1,164,799 | +0.84(+1.18%) |
May 03, 2018 | 71.36 | 71.44 | 69.55 | 70.65 | 1,947,286 | -1.00(-1.40%) |
May 02, 2018 | 71.88 | 72.90 | 71.49 | 71.66 | 2,395,138 | -0.42(-0.58%) |
May 01, 2018 | 71.75 | 72.24 | 71.01 | 72.08 | 1,497,422 | +0.21(+0.29%) |
Apr 30, 2018 | 73.42 | 74.01 | 71.86 | 71.87 | 1,145,229 | -1.30(-1.78%) |
Apr 27, 2018 | 72.50 | 73.31 | 72.42 | 73.17 | 1,640,192 | +0.45(+0.62%) |
Apr 26, 2018 | 72.72 | 73.28 | 72.24 | 72.72 | 1,282,273 | -0.28(-0.39%) |
Apr 25, 2018 | 72.84 | 73.56 | 71.97 | 73.00 | 1,516,354 | -0.15(-0.21%) |
Apr 24, 2018 | 73.58 | 74.66 | 72.27 | 73.15 | 2,458,553 | +0.20(+0.27%) |
Apr 23, 2018 | 72.84 | 73.35 | 72.37 | 72.96 | 1,253,279 | +0.40(+0.54%) |
Apr 20, 2018 | 72.20 | 73.15 | 72.08 | 72.56 | 2,172,763 | +0.34(+0.47%) |
Apr 19, 2018 | 71.06 | 72.52 | 70.86 | 72.22 | 2,341,557 | +1.34(+1.89%) |
Apr 18, 2018 | 70.61 | 71.84 | 69.99 | 70.88 | 2,928,596 | +0.41(+0.58%) |
Apr 17, 2018 | 71.89 | 72.11 | 69.87 | 70.47 | 5,349,793 | -2.56(-3.51%) |
Apr 16, 2018 | 73.43 | 73.86 | 72.48 | 73.03 | 2,800,147 | +0.03(+0.04%) |
Apr 13, 2018 | 75.34 | 75.51 | 72.46 | 73.00 | 1,900,147 | -1.83(-2.45%) |
Apr 12, 2018 | 73.85 | 75.31 | 73.53 | 74.83 | 1,753,602 | +1.69(+2.31%) |
Apr 11, 2018 | 73.19 | 73.88 | 72.87 | 73.15 | 1,222,455 | -0.85(-1.15%) |
Apr 10, 2018 | 74.52 | 74.52 | 73.06 | 74.00 | 1,830,059 | +1.39(+1.92%) |
Apr 09, 2018 | 73.09 | 74.45 | 72.53 | 72.61 | 2,161,010 | +0.48(+0.66%) |
Apr 06, 2018 | 73.64 | 73.94 | 71.39 | 72.13 | 2,091,715 | -2.29(-3.08%) |
Apr 05, 2018 | 74.29 | 74.93 | 73.82 | 74.42 | 1,918,262 | +0.92(+1.25%) |
Apr 04, 2018 | 71.25 | 73.73 | 70.97 | 73.50 | 2,084,737 | +0.98(+1.35%) |
Apr 03, 2018 | 71.52 | 72.80 | 71.30 | 72.52 | 2,125,461 | +1.23(+1.73%) |
Apr 02, 2018 | 72.66 | 73.11 | 70.34 | 71.29 | 2,099,739 | -1.60(-2.20%) |
Mar 29, 2018 | 72.90 | 72.90 | 72.90 | 0 | +1.26(+1.76%) | |
Mar 28, 2018 | 71.98 | 72.63 | 70.97 | 71.63 | 2,214,255 | -0.12(-0.17%) |
Mar 27, 2018 | 73.51 | 73.98 | 71.20 | 71.76 | 2,549,350 | -1.30(-1.78%) |
Mar 26, 2018 | 71.11 | 73.32 | 70.95 | 73.06 | 2,203,821 | +3.38(+4.85%) |
Mar 23, 2018 | 72.38 | 72.56 | 69.53 | 69.67 | 2,151,735 | -2.33(-3.24%) |
Mar 22, 2018 | 74.47 | 74.64 | 71.76 | 72.01 | 3,572,136 | -3.21(-4.27%) |
Mar 21, 2018 | 74.93 | 76.37 | 74.60 | 75.22 | 1,935,728 | +0.33(+0.44%) |
Mar 20, 2018 | 75.01 | 75.62 | 74.61 | 74.89 | 1,779,119 | +0.40(+0.54%) |
Mar 19, 2018 | 74.96 | 75.34 | 73.45 | 74.49 | 1,233,999 | -0.69(-0.92%) |
Mar 16, 2018 | 75.10 | 75.84 | 74.61 | 75.18 | 3,571,314 | +0.68(+0.91%) |
Mar 15, 2018 | 74.65 | 75.14 | 73.88 | 74.51 | 1,528,493 | +0.25(+0.34%) |
Mar 14, 2018 | 75.85 | 75.85 | 73.94 | 74.26 | 1,462,521 | -1.05(-1.39%) |
Mar 13, 2018 | 76.89 | 76.89 | 74.93 | 75.31 | 2,166,579 | -1.08(-1.41%) |
Mar 12, 2018 | 77.50 | 77.77 | 76.17 | 76.38 | 2,178,992 | -1.05(-1.36%) |
Mar 09, 2018 | 76.78 | 77.59 | 76.15 | 77.43 | 1,808,640 | +1.42(+1.86%) |
Mar 08, 2018 | 77.00 | 77.21 | 74.74 | 76.02 | 1,977,388 | -0.63(-0.82%) |
Mar 07, 2018 | 76.74 | 75.28 | 76.65 | 1,504,189 | +0.39(+0.52%) | |
Mar 06, 2018 | 75.46 | 76.38 | 74.65 | 76.25 | 1,530,608 | +1.36(+1.82%) |
Mar 05, 2018 | 73.85 | 75.34 | 72.84 | 74.89 | 2,238,170 | +0.42(+0.57%) |
Mar 02, 2018 | 72.87 | 74.68 | 72.27 | 74.46 | 2,404,638 | +1.03(+1.40%) |
Mar 01, 2018 | 73.65 | 74.15 | 72.39 | 73.43 | 3,397,303 | -0.22(-0.30%) |
Feb 28, 2018 | 75.18 | 75.90 | 73.65 | 73.65 | 2,391,837 | -1.05(-1.41%) |
Feb 27, 2018 | 75.38 | 77.07 | 74.65 | 74.71 | 1,601,730 | -0.80(-1.06%) |
Feb 26, 2018 | 75.21 | 75.51 | 74.40 | 75.51 | 1,616,380 | +0.75(+1.00%) |
Feb 23, 2018 | 73.63 | 74.79 | 73.46 | 74.76 | 1,407,413 | +1.52(+2.08%) |
Feb 22, 2018 | 73.02 | 73.24 | 1,399,910 | -1.32(-1.77%) | ||
Feb 21, 2018 | 73.75 | 75.61 | 73.75 | 74.56 | 1,351,481 | +0.92(+1.24%) |
Feb 20, 2018 | 73.79 | 74.69 | 73.21 | 73.64 | 1,232,593 | -0.47(-0.63%) |
Feb 16, 2018 | 74.11 | 74.11 | 74.11 | 0 | +0.11(+0.15%) | |
Feb 15, 2018 | 74.17 | 74.47 | 73.50 | 73.99 | 1,685,250 | +0.20(+0.28%) |
Feb 14, 2018 | 70.98 | 73.90 | 70.98 | 73.79 | 2,280,371 | +2.70(+3.79%) |
Feb 13, 2018 | 70.04 | 71.21 | 69.85 | 71.09 | 1,384,815 | +0.41(+0.58%) |
Feb 12, 2018 | 69.84 | 71.45 | 69.47 | 70.68 | 2,118,476 | +1.28(+1.84%) |
Feb 09, 2018 | 69.04 | 70.02 | 66.93 | 69.40 | 2,255,934 | +1.84(+2.72%) |
Feb 08, 2018 | 70.90 | 70.90 | 67.53 | 67.56 | 2,010,300 | -3.33(-4.70%) |
Feb 07, 2018 | 69.79 | 72.07 | 69.77 | 70.90 | 2,523,494 | +0.61(+0.87%) |
Feb 06, 2018 | 67.19 | 70.58 | 66.99 | 70.28 | 2,767,865 | +0.79(+1.13%) |
Feb 05, 2018 | 70.82 | 71.99 | 68.42 | 69.50 | 2,146,779 | -2.44(-3.40%) |
Feb 02, 2018 | 73.49 | 74.38 | 71.77 | 71.94 | 2,551,071 | -1.57(-2.13%) |
Feb 01, 2018 | 72.09 | 73.51 | 71.93 | 73.51 | 1,580,921 | +1.37(+1.90%) |
Jan 31, 2018 | 71.93 | 72.49 | 71.81 | 72.14 | 1,431,100 | +0.35(+0.49%) |
Jan 30, 2018 | 71.50 | 72.09 | 71.24 | 71.79 | 1,327,402 | -0.30(-0.41%) |
Jan 29, 2018 | 72.31 | 73.13 | 72.04 | 72.09 | 1,172,191 | -0.50(-0.69%) |
Jan 26, 2018 | 72.01 | 72.64 | 71.64 | 72.59 | 1,411,531 | +0.84(+1.17%) |
Jan 25, 2018 | 72.50 | 72.67 | 71.49 | 71.74 | 2,117,336 | -0.63(-0.87%) |
Jan 24, 2018 | 72.36 | 72.71 | 71.78 | 72.37 | 1,941,441 | +0.21(+0.29%) |
Jan 23, 2018 | 71.91 | 72.48 | 71.46 | 72.16 | 1,959,971 | +0.03(+0.04%) |
Jan 22, 2018 | 72.01 | 72.22 | 71.42 | 72.13 | 2,481,435 | +0.17(+0.23%) |
Jan 19, 2018 | 71.05 | 72.18 | 71.05 | 71.96 | 3,310,528 | +0.89(+1.26%) |
Jan 18, 2018 | 72.18 | 72.43 | 70.83 | 71.07 | 1,720,961 | -0.72(-1.00%) |
Jan 17, 2018 | 71.36 | 72.01 | 70.43 | 71.79 | 2,435,591 | +0.73(+1.03%) |
Jan 16, 2018 | 70.37 | 72.34 | 70.37 | 71.05 | 3,136,972 | +0.57(+0.81%) |
Jan 12, 2018 | 70.49 | 70.49 | 70.49 | 0 | +0.39(+0.56%) | |
Jan 11, 2018 | 69.59 | 70.10 | 69.37 | 70.09 | 2,684,481 | +0.92(+1.33%) |
Jan 10, 2018 | 68.77 | 70.02 | 68.68 | 69.18 | 1,814,172 | +0.71(+1.04%) |
Jan 09, 2018 | 67.41 | 69.02 | 67.24 | 68.46 | 2,643,945 | +1.25(+1.86%) |
Jan 08, 2018 | 66.85 | 67.42 | 66.72 | 67.21 | 1,828,425 | +0.19(+0.28%) |
Jan 05, 2018 | 67.05 | 67.10 | 66.42 | 67.02 | 1,710,791 | +0.73(+1.10%) |
Jan 04, 2018 | 66.06 | 67.04 | 65.94 | 66.30 | 1,781,831 | +0.73(+1.12%) |
Jan 03, 2018 | 65.53 | 65.87 | 65.17 | 65.56 | 1,621,014 | -0.02(-0.03%) |
Jan 02, 2018 | 66.18 | 66.27 | 65.21 | 65.59 | 1,391,074 | -0.18(-0.28%) |
Dec 29, 2017 | 65.77 | 65.77 | 65.77 | 0 | -0.36(-0.55%) | |
Dec 28, 2017 | 66.12 | 66.29 | 65.65 | 66.13 | 1,062,772 | +0.13(+0.20%) |
Dec 27, 2017 | 66.00 | 66.18 | 65.74 | 66.00 | 1,010,973 | -0.16(-0.24%) |
Dec 26, 2017 | 66.37 | 66.82 | 65.88 | 66.16 | 846,716 | -0.31(-0.47%) |
Dec 22, 2017 | 66.63 | 66.84 | 66.10 | 66.47 | 1,553,165 | +0.06(+0.09%) |
Dec 21, 2017 | 66.05 | 66.72 | 65.94 | 66.41 | 2,723,738 | +0.83(+1.27%) |
Dec 20, 2017 | 66.30 | 66.39 | 64.87 | 65.58 | 1,604,646 | +0.02(+0.02%) |
Dec 19, 2017 | 65.95 | 66.27 | 65.50 | 65.56 | 2,763,833 | +0.21(+0.32%) |
Dec 18, 2017 | 65.24 | 65.79 | 64.95 | 65.35 | 2,212,581 | +0.73(+1.14%) |
Dec 15, 2017 | 63.93 | 65.07 | 63.74 | 64.62 | 4,677,862 | +1.17(+1.84%) |
Dec 14, 2017 | 64.31 | 64.42 | 63.44 | 63.45 | 1,951,808 | -0.58(-0.90%) |
Dec 13, 2017 | 64.78 | 65.26 | 63.96 | 64.02 | 2,154,620 | -0.80(-1.23%) |
Dec 12, 2017 | 64.82 | 65.12 | 64.11 | 64.82 | 2,081,498 | +0.91(+1.42%) |
Dec 11, 2017 | 64.33 | 64.52 | 63.71 | 63.92 | 1,666,343 | -0.55(-0.85%) |
Dec 08, 2017 | 64.09 | 64.64 | 63.93 | 64.47 | 1,785,918 | +0.73(+1.15%) |
Dec 07, 2017 | 62.48 | 64.14 | 62.43 | 63.74 | 2,401,449 | +0.91(+1.44%) |
Dec 06, 2017 | 63.15 | 63.43 | 62.73 | 62.83 | 1,836,960 | -0.54(-0.85%) |
Dec 05, 2017 | 64.32 | 64.63 | 63.30 | 63.37 | 1,809,330 | -0.88(-1.37%) |
Dec 04, 2017 | 64.61 | 65.51 | 64.61 | 64.25 | 4,193,710 | +1.00(+1.59%) |