Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 79.83 | 80.30 | 78.69 | 80.30 | 534,419 | +0.50(+0.62%) |
Dec 28, 2018 | 80.72 | 81.16 | 78.91 | 79.80 | 707,474 | -0.31(-0.39%) |
Dec 27, 2018 | 79.22 | 80.11 | 77.53 | 80.11 | 727,998 | +0.18(+0.23%) |
Dec 26, 2018 | 77.53 | 79.93 | 76.53 | 79.93 | 672,638 | +2.54(+3.29%) |
Dec 24, 2018 | 81.61 | 81.61 | 77.38 | 77.38 | 391,518 | -4.17(-5.11%) |
Dec 21, 2018 | 81.71 | 84.09 | 81.51 | 81.55 | 1,563,452 | -0.09(-0.11%) |
Dec 20, 2018 | 82.12 | 83.02 | 81.11 | 81.65 | 918,814 | -0.61(-0.74%) |
Dec 19, 2018 | 82.60 | 83.54 | 81.82 | 82.26 | 853,083 | -0.21(-0.25%) |
Dec 18, 2018 | 81.87 | 82.99 | 81.66 | 82.47 | 556,763 | +1.00(+1.23%) |
Dec 17, 2018 | 85.21 | 85.65 | 81.24 | 81.47 | 931,087 | -3.62(-4.25%) |
Dec 14, 2018 | 84.72 | 85.44 | 84.19 | 85.09 | 957,283 | -0.05(-0.06%) |
Dec 13, 2018 | 83.90 | 85.68 | 83.90 | 85.14 | 642,085 | +1.32(+1.57%) |
Dec 12, 2018 | 86.00 | 86.20 | 83.77 | 83.82 | 780,466 | -1.70(-1.99%) |
Dec 11, 2018 | 85.94 | 86.54 | 85.48 | 85.52 | 952,745 | +0.04(+0.05%) |
Dec 10, 2018 | 85.74 | 85.88 | 84.11 | 85.48 | 638,014 | +0.03(+0.04%) |
Dec 07, 2018 | 86.60 | 87.07 | 85.20 | 85.45 | 1,037,732 | -1.33(-1.53%) |
Dec 06, 2018 | 84.40 | 86.86 | 83.12 | 86.77 | 1,192,056 | +2.03(+2.40%) |
Dec 04, 2018 | 86.69 | 86.86 | 84.63 | 84.74 | 1,263,466 | -2.01(-2.31%) |
Dec 03, 2018 | 86.83 | 87.16 | 86.21 | 86.75 | 781,646 | -0.14(-0.16%) |
Nov 30, 2018 | 86.18 | 86.93 | 85.66 | 86.89 | 892,924 | +1.12(+1.31%) |
Nov 29, 2018 | 86.00 | 86.23 | 85.02 | 85.77 | 500,178 | -0.28(-0.32%) |
Nov 28, 2018 | 85.53 | 86.19 | 84.89 | 86.04 | 767,931 | +0.40(+0.47%) |
Nov 27, 2018 | 85.09 | 85.74 | 84.78 | 85.64 | 660,577 | +0.52(+0.61%) |
Nov 26, 2018 | 85.01 | 85.13 | 84.16 | 85.12 | 662,307 | +0.55(+0.65%) |
Nov 23, 2018 | 84.82 | 85.17 | 84.06 | 84.57 | 167,691 | -0.26(-0.31%) |
Nov 21, 2018 | 84.83 | 84.83 | 84.83 | 0 | +0.14(+0.17%) | |
Nov 20, 2018 | 85.10 | 85.53 | 84.12 | 84.68 | 573,762 | -0.44(-0.51%) |
Nov 19, 2018 | 84.75 | 85.42 | 84.17 | 85.12 | 509,557 | +0.35(+0.42%) |
Nov 16, 2018 | 83.04 | 84.85 | 82.83 | 84.77 | 746,567 | +1.70(+2.05%) |
Nov 15, 2018 | 83.68 | 83.87 | 82.22 | 83.06 | 562,715 | -1.12(-1.34%) |
Nov 14, 2018 | 85.32 | 85.42 | 84.08 | 84.19 | 551,379 | -1.02(-1.20%) |
Nov 13, 2018 | 84.86 | 85.41 | 84.16 | 85.21 | 818,415 | +0.49(+0.57%) |
Nov 12, 2018 | 84.45 | 85.46 | 84.41 | 84.73 | 636,329 | +0.39(+0.46%) |
Nov 09, 2018 | 83.82 | 84.42 | 83.64 | 84.34 | 528,579 | +0.53(+0.63%) |
Nov 08, 2018 | 82.34 | 83.90 | 81.93 | 83.81 | 649,303 | +1.26(+1.52%) |
Nov 07, 2018 | 82.63 | 82.88 | 81.92 | 82.55 | 1,129,780 | +0.45(+0.55%) |
Nov 06, 2018 | 81.98 | 82.68 | 81.57 | 82.10 | 930,763 | +0.41(+0.50%) |
Nov 05, 2018 | 81.02 | 82.01 | 81.00 | 81.69 | 884,997 | +0.76(+0.93%) |
Nov 02, 2018 | 82.27 | 82.49 | 80.39 | 80.93 | 944,173 | -1.45(-1.76%) |
Nov 01, 2018 | 83.17 | 83.17 | 81.04 | 82.39 | 1,120,568 | +0.40(+0.49%) |
Oct 31, 2018 | 83.79 | 83.79 | 81.64 | 81.98 | 1,029,891 | -1.92(-2.29%) |
Oct 30, 2018 | 83.91 | 84.83 | 83.54 | 83.90 | 715,768 | +0.34(+0.40%) |
Oct 29, 2018 | 82.74 | 83.90 | 82.58 | 83.57 | 548,251 | +1.45(+1.77%) |
Oct 26, 2018 | 83.90 | 83.90 | 81.64 | 82.12 | 826,420 | -1.81(-2.16%) |
Oct 25, 2018 | 83.12 | 84.50 | 82.18 | 83.93 | 906,785 | +0.79(+0.95%) |
Oct 24, 2018 | 82.00 | 84.02 | 81.90 | 83.14 | 734,317 | +1.31(+1.60%) |
Oct 23, 2018 | 80.90 | 82.30 | 80.52 | 81.83 | 542,337 | +0.44(+0.55%) |
Oct 22, 2018 | 83.48 | 83.69 | 81.37 | 81.39 | 657,720 | -2.02(-2.42%) |
Oct 19, 2018 | 82.34 | 83.71 | 82.34 | 83.41 | 526,673 | +0.98(+1.19%) |
Oct 18, 2018 | 82.31 | 82.89 | 82.15 | 82.43 | 552,522 | +0.11(+0.13%) |
Oct 17, 2018 | 82.18 | 82.75 | 81.47 | 82.32 | 554,974 | -0.11(-0.13%) |
Oct 16, 2018 | 81.03 | 82.69 | 80.40 | 82.43 | 854,911 | +1.61(+1.99%) |
Oct 15, 2018 | 79.26 | 81.70 | 79.10 | 80.82 | 930,223 | +1.43(+1.81%) |
Oct 12, 2018 | 80.29 | 80.70 | 78.89 | 79.38 | 843,225 | -0.22(-0.27%) |
Oct 11, 2018 | 82.07 | 82.12 | 79.42 | 79.60 | 1,400,525 | -2.23(-2.72%) |
Oct 10, 2018 | 82.83 | 83.40 | 81.70 | 81.82 | 848,809 | -1.26(-1.52%) |
Oct 09, 2018 | 82.98 | 83.20 | 82.20 | 83.09 | 907,115 | +0.12(+0.14%) |
Oct 08, 2018 | 81.80 | 83.42 | 81.80 | 82.97 | 717,363 | +1.34(+1.64%) |
Oct 05, 2018 | 81.63 | 82.28 | 81.51 | 81.63 | 680,537 | +0.17(+0.20%) |
Oct 04, 2018 | 81.54 | 81.88 | 80.58 | 81.47 | 627,025 | -0.50(-0.61%) |
Oct 03, 2018 | 82.95 | 83.19 | 81.24 | 81.97 | 558,026 | -0.99(-1.19%) |
Oct 02, 2018 | 82.85 | 83.38 | 82.52 | 82.95 | 567,244 | +0.22(+0.27%) |
Oct 01, 2018 | 83.29 | 83.35 | 82.55 | 82.73 | 616,584 | -0.52(-0.62%) |
Sep 28, 2018 | 82.32 | 83.27 | 82.32 | 83.25 | 1,160,103 | +1.06(+1.28%) |
Sep 27, 2018 | 82.67 | 83.35 | 82.17 | 82.19 | 1,075,643 | -0.57(-0.68%) |
Sep 26, 2018 | 83.92 | 84.43 | 82.68 | 82.76 | 636,142 | -1.12(-1.34%) |
Sep 25, 2018 | 83.59 | 84.20 | 83.23 | 83.88 | 633,033 | +0.26(+0.31%) |
Sep 24, 2018 | 85.43 | 85.43 | 83.37 | 83.62 | 839,480 | -2.01(-2.35%) |
Sep 21, 2018 | 85.08 | 86.39 | 84.55 | 85.63 | 1,205,352 | +0.47(+0.55%) |
Sep 20, 2018 | 84.64 | 85.20 | 84.18 | 85.17 | 641,756 | +0.58(+0.69%) |
Sep 19, 2018 | 85.71 | 85.78 | 84.32 | 84.58 | 554,752 | -1.01(-1.17%) |
Sep 18, 2018 | 85.69 | 85.76 | 85.10 | 85.59 | 550,737 | -0.10(-0.12%) |
Sep 17, 2018 | 85.01 | 85.99 | 84.64 | 85.69 | 1,124,443 | +0.70(+0.82%) |
Sep 14, 2018 | 85.97 | 85.99 | 84.42 | 84.99 | 1,099,330 | -1.22(-1.42%) |
Sep 13, 2018 | 86.69 | 86.71 | 86.07 | 86.21 | 717,549 | +0.02(+0.03%) |
Sep 12, 2018 | 86.47 | 86.57 | 85.97 | 86.19 | 403,660 | -0.26(-0.30%) |
Sep 11, 2018 | 86.15 | 87.23 | 85.82 | 86.44 | 580,276 | +0.02(+0.02%) |
Sep 10, 2018 | 85.73 | 86.97 | 85.73 | 86.43 | 572,397 | +1.05(+1.23%) |
Sep 07, 2018 | 85.73 | 85.80 | 85.07 | 85.38 | 637,816 | -0.76(-0.88%) |
Sep 06, 2018 | 86.27 | 86.84 | 86.07 | 86.14 | 622,601 | +0.12(+0.14%) |
Sep 05, 2018 | 85.31 | 86.39 | 85.02 | 86.01 | 712,310 | +0.42(+0.49%) |
Sep 04, 2018 | 85.76 | 86.49 | 85.09 | 85.60 | 418,665 | -0.46(-0.53%) |
Aug 31, 2018 | 86.05 | 86.05 | 86.05 | 0 | +0.11(+0.13%) | |
Aug 30, 2018 | 86.69 | 86.69 | 85.78 | 85.95 | 366,532 | -0.48(-0.56%) |
Aug 29, 2018 | 87.03 | 87.06 | 86.31 | 86.43 | 421,721 | -0.40(-0.46%) |
Aug 28, 2018 | 85.98 | 86.91 | 85.64 | 86.83 | 562,446 | +0.76(+0.89%) |
Aug 27, 2018 | 86.26 | 86.36 | 85.71 | 86.06 | 697,211 | +0.03(+0.04%) |
Aug 24, 2018 | 84.76 | 86.25 | 84.76 | 86.03 | 562,361 | +1.07(+1.26%) |
Aug 23, 2018 | 84.97 | 85.24 | 84.53 | 84.96 | 323,773 | +0.12(+0.15%) |
Aug 22, 2018 | 84.64 | 85.06 | 84.38 | 84.83 | 365,143 | +0.04(+0.05%) |
Aug 21, 2018 | 85.51 | 86.01 | 84.60 | 84.79 | 410,102 | -0.91(-1.06%) |
Aug 20, 2018 | 85.99 | 86.45 | 85.60 | 85.70 | 446,543 | +0.03(+0.04%) |
Aug 17, 2018 | 85.14 | 85.71 | 84.97 | 85.66 | 399,417 | +0.54(+0.63%) |
Aug 16, 2018 | 84.67 | 85.17 | 84.26 | 85.12 | 436,060 | +0.62(+0.74%) |
Aug 15, 2018 | 83.80 | 84.67 | 83.59 | 84.50 | 370,046 | +0.45(+0.53%) |
Aug 14, 2018 | 83.64 | 84.54 | 83.49 | 84.05 | 354,847 | +0.36(+0.43%) |
Aug 13, 2018 | 82.89 | 83.85 | 82.86 | 83.69 | 557,122 | +0.72(+0.87%) |
Aug 10, 2018 | 83.93 | 84.33 | 82.92 | 82.97 | 348,151 | -1.13(-1.34%) |
Aug 09, 2018 | 83.58 | 84.16 | 83.44 | 84.10 | 374,659 | +0.61(+0.73%) |
Aug 08, 2018 | 84.13 | 84.27 | 83.32 | 83.49 | 425,637 | -0.46(-0.54%) |
Aug 07, 2018 | 84.13 | 84.13 | 83.30 | 83.95 | 796,106 | -0.25(-0.30%) |
Aug 06, 2018 | 84.60 | 85.14 | 84.06 | 84.20 | 457,252 | -0.43(-0.51%) |
Aug 03, 2018 | 82.92 | 84.85 | 82.38 | 84.63 | 613,868 | +1.61(+1.94%) |
Aug 02, 2018 | 82.92 | 83.35 | 81.68 | 83.02 | 1,040,646 | -1.01(-1.20%) |
Aug 01, 2018 | 83.09 | 84.16 | 82.53 | 84.03 | 604,179 | +0.28(+0.34%) |
Jul 31, 2018 | 82.31 | 84.25 | 81.29 | 83.74 | 553,095 | +1.77(+2.16%) |
Jul 30, 2018 | 81.98 | 82.27 | 81.47 | 81.97 | 287,001 | -0.01(-0.01%) |
Jul 27, 2018 | 82.57 | 82.66 | 81.52 | 81.98 | 366,563 | -0.37(-0.45%) |
Jul 26, 2018 | 82.23 | 82.57 | 81.84 | 82.36 | 338,646 | +0.49(+0.60%) |
Jul 25, 2018 | 81.33 | 82.41 | 81.26 | 81.87 | 556,256 | +0.76(+0.94%) |
Jul 24, 2018 | 81.32 | 81.35 | 80.56 | 81.10 | 561,695 | -0.24(-0.30%) |
Jul 23, 2018 | 81.32 | 81.44 | 80.64 | 81.34 | 474,226 | -0.01(-0.01%) |
Jul 20, 2018 | 82.46 | 82.56 | 81.00 | 81.35 | 641,394 | -1.35(-1.63%) |
Jul 19, 2018 | 81.57 | 83.24 | 81.57 | 82.70 | 407,604 | +0.91(+1.12%) |
Jul 18, 2018 | 81.76 | 82.14 | 81.18 | 81.78 | 425,529 | -0.02(-0.03%) |
Jul 17, 2018 | 82.56 | 82.61 | 81.50 | 81.81 | 597,133 | -0.57(-0.70%) |
Jul 16, 2018 | 82.40 | 82.65 | 81.85 | 82.38 | 518,193 | -0.26(-0.31%) |
Jul 13, 2018 | 82.95 | 83.19 | 82.35 | 82.64 | 392,237 | -0.19(-0.23%) |
Jul 12, 2018 | 82.96 | 81.89 | 82.83 | 383,380 | +0.34(+0.42%) | |
Jul 11, 2018 | 82.11 | 82.68 | 81.75 | 82.49 | 704,492 | +0.31(+0.38%) |
Jul 10, 2018 | 81.55 | 82.40 | 81.16 | 82.17 | 887,336 | +0.63(+0.77%) |
Jul 09, 2018 | 82.56 | 82.56 | 81.20 | 81.55 | 1,026,889 | -1.00(-1.21%) |
Jul 06, 2018 | 82.31 | 82.77 | 82.06 | 82.55 | 793,160 | +0.50(+0.61%) |
Jul 05, 2018 | 82.03 | 82.13 | 81.45 | 82.04 | 810,128 | +0.17(+0.21%) |
Jul 03, 2018 | 81.87 | 81.87 | 81.87 | 0 | +0.02(+0.02%) | |
Jul 02, 2018 | 82.79 | 83.14 | 81.25 | 81.85 | 1,047,771 | -1.03(-1.24%) |
Jun 29, 2018 | 83.08 | 83.76 | 81.89 | 82.88 | 1,238,237 | -0.48(-0.57%) |
Jun 28, 2018 | 82.31 | 83.53 | 82.31 | 83.36 | 919,712 | +1.12(+1.36%) |
Jun 27, 2018 | 82.78 | 83.39 | 82.01 | 82.24 | 1,564,537 | -0.13(-0.16%) |
Jun 26, 2018 | 82.19 | 83.07 | 81.77 | 82.37 | 1,782,944 | +0.22(+0.27%) |
Jun 25, 2018 | 82.04 | 82.53 | 81.66 | 82.15 | 812,452 | +0.16(+0.20%) |
Jun 22, 2018 | 81.43 | 82.18 | 80.81 | 81.99 | 1,088,311 | +0.62(+0.76%) |
Jun 21, 2018 | 80.68 | 81.48 | 80.14 | 81.37 | 1,096,207 | +0.78(+0.97%) |
Jun 20, 2018 | 79.15 | 80.69 | 78.81 | 80.59 | 1,271,661 | +1.31(+1.65%) |
Jun 19, 2018 | 78.55 | 79.96 | 78.55 | 79.28 | 950,294 | +0.22(+0.28%) |
Jun 18, 2018 | 79.33 | 79.52 | 78.56 | 79.05 | 734,423 | -0.40(-0.50%) |
Jun 15, 2018 | 80.32 | 79.32 | 79.45 | 1,032,491 | -0.30(-0.38%) | |
Jun 14, 2018 | 79.24 | 80.63 | 79.19 | 79.75 | 1,003,032 | +0.72(+0.91%) |
Jun 13, 2018 | 80.11 | 80.34 | 78.40 | 79.04 | 867,299 | -0.90(-1.12%) |
Jun 12, 2018 | 79.28 | 80.25 | 78.73 | 79.94 | 815,862 | +0.65(+0.82%) |
Jun 11, 2018 | 79.20 | 79.53 | 78.85 | 79.28 | 760,353 | +0.01(+0.01%) |
Jun 08, 2018 | 78.60 | 79.52 | 78.53 | 79.28 | 674,430 | +0.77(+0.99%) |
Jun 07, 2018 | 78.47 | 78.85 | 78.06 | 78.50 | 638,806 | +0.03(+0.04%) |
Jun 06, 2018 | 77.65 | 78.47 | 616,301 | +0.02(+0.02%) | ||
Jun 05, 2018 | 78.86 | 78.93 | 78.17 | 78.45 | 952,959 | -0.21(-0.27%) |
Jun 04, 2018 | 78.11 | 78.89 | 77.57 | 78.67 | 875,313 | +0.82(+1.06%) |
Jun 01, 2018 | 77.16 | 78.03 | 75.67 | 77.84 | 911,210 | +0.82(+1.06%) |
May 31, 2018 | 76.75 | 77.19 | 76.16 | 77.03 | 879,872 | -0.35(-0.46%) |
May 30, 2018 | 75.46 | 77.46 | 75.23 | 77.38 | 737,676 | +1.85(+2.45%) |
May 29, 2018 | 75.14 | 75.58 | 74.53 | 75.53 | 762,497 | +0.16(+0.22%) |
May 25, 2018 | 75.37 | 75.37 | 75.37 | 0 | +0.54(+0.73%) | |
May 24, 2018 | 75.33 | 75.50 | 74.22 | 74.82 | 711,092 | -0.63(-0.84%) |
May 23, 2018 | 74.14 | 75.94 | 74.14 | 75.46 | 1,105,803 | +1.50(+2.03%) |
May 22, 2018 | 73.26 | 74.15 | 72.84 | 73.96 | 1,084,931 | +1.02(+1.40%) |
May 21, 2018 | 72.62 | 73.18 | 72.05 | 72.94 | 380,884 | +0.54(+0.75%) |
May 18, 2018 | 72.63 | 72.84 | 72.01 | 72.39 | 627,747 | -0.26(-0.35%) |
May 17, 2018 | 73.23 | 73.49 | 72.40 | 72.65 | 509,569 | -0.54(-0.74%) |
May 16, 2018 | 73.48 | 73.63 | 72.87 | 73.19 | 667,842 | -0.27(-0.37%) |
May 15, 2018 | 74.82 | 74.87 | 73.10 | 73.46 | 672,294 | -1.89(-2.51%) |
May 14, 2018 | 75.65 | 75.99 | 74.68 | 75.36 | 610,616 | -0.37(-0.49%) |
May 11, 2018 | 76.85 | 77.24 | 75.65 | 75.73 | 661,368 | -0.85(-1.11%) |
May 10, 2018 | 76.69 | 77.00 | 76.17 | 76.58 | 567,689 | +0.42(+0.55%) |
May 09, 2018 | 75.90 | 76.38 | 75.74 | 76.16 | 457,338 | +0.39(+0.51%) |
May 08, 2018 | 76.49 | 76.49 | 75.49 | 75.77 | 852,856 | -0.84(-1.10%) |
May 07, 2018 | 76.34 | 76.68 | 76.04 | 76.61 | 502,710 | +0.58(+0.77%) |
May 04, 2018 | 75.37 | 76.23 | 75.09 | 76.02 | 807,937 | +0.47(+0.62%) |
May 03, 2018 | 74.37 | 76.31 | 73.95 | 75.56 | 1,057,855 | -0.21(-0.27%) |
May 02, 2018 | 75.92 | 76.50 | 75.09 | 75.76 | 1,112,597 | -0.41(-0.54%) |
May 01, 2018 | 75.39 | 76.38 | 74.73 | 76.17 | 783,626 | +0.87(+1.16%) |
Apr 30, 2018 | 75.83 | 76.16 | 75.23 | 75.30 | 626,471 | -0.37(-0.49%) |
Apr 27, 2018 | 74.57 | 76.16 | 74.25 | 75.67 | 764,917 | +1.00(+1.35%) |
Apr 26, 2018 | 74.09 | 75.14 | 73.73 | 74.67 | 612,847 | +0.80(+1.08%) |
Apr 25, 2018 | 73.75 | 74.25 | 73.05 | 73.87 | 486,326 | -0.12(-0.17%) |
Apr 24, 2018 | 74.03 | 74.43 | 73.49 | 73.99 | 688,662 | +0.04(+0.06%) |
Apr 23, 2018 | 74.05 | 74.68 | 73.57 | 73.95 | 630,254 | +0.17(+0.23%) |
Apr 20, 2018 | 74.39 | 74.72 | 73.66 | 73.78 | 550,274 | -0.60(-0.81%) |
Apr 19, 2018 | 75.53 | 75.87 | 73.97 | 74.38 | 704,061 | -1.37(-1.80%) |
Apr 18, 2018 | 76.41 | 76.44 | 75.67 | 75.74 | 646,344 | -0.54(-0.70%) |
Apr 17, 2018 | 75.70 | 76.70 | 75.42 | 76.28 | 1,022,427 | +0.79(+1.05%) |
Apr 16, 2018 | 75.50 | 76.02 | 74.93 | 75.49 | 861,042 | +0.16(+0.21%) |
Apr 13, 2018 | 74.57 | 75.44 | 74.46 | 75.33 | 1,015,833 | +0.88(+1.18%) |
Apr 12, 2018 | 75.56 | 75.56 | 74.06 | 74.45 | 905,370 | -0.76(-1.00%) |
Apr 11, 2018 | 74.98 | 75.89 | 74.76 | 75.21 | 824,026 | +0.07(+0.10%) |
Apr 10, 2018 | 75.24 | 75.55 | 74.82 | 75.13 | 747,531 | +0.24(+0.32%) |
Apr 09, 2018 | 75.04 | 75.48 | 74.49 | 74.90 | 1,023,128 | -0.07(-0.10%) |
Apr 06, 2018 | 75.48 | 75.87 | 74.81 | 74.97 | 898,457 | -0.37(-0.50%) |
Apr 05, 2018 | 75.50 | 75.50 | 74.66 | 75.35 | 414,139 | -0.05(-0.06%) |
Apr 04, 2018 | 74.24 | 75.59 | 74.24 | 75.39 | 848,203 | +0.70(+0.94%) |
Apr 03, 2018 | 73.84 | 75.17 | 73.39 | 74.69 | 1,070,616 | +1.11(+1.51%) |
Apr 02, 2018 | 74.45 | 74.45 | 73.13 | 73.59 | 1,023,276 | -0.78(-1.05%) |
Mar 29, 2018 | 74.37 | 74.37 | 74.37 | 0 | +0.24(+0.33%) | |
Mar 28, 2018 | 72.27 | 74.29 | 72.25 | 74.12 | 879,028 | +2.23(+3.11%) |
Mar 27, 2018 | 71.57 | 72.90 | 70.88 | 71.89 | 949,693 | +0.29(+0.40%) |
Mar 26, 2018 | 71.35 | 71.74 | 71.02 | 71.60 | 737,005 | +0.83(+1.17%) |
Mar 23, 2018 | 71.83 | 72.03 | 70.59 | 70.77 | 985,466 | -1.08(-1.51%) |
Mar 22, 2018 | 72.63 | 73.81 | 71.83 | 71.86 | 911,116 | -1.07(-1.46%) |
Mar 21, 2018 | 73.27 | 73.83 | 72.56 | 72.92 | 644,143 | -0.31(-0.42%) |
Mar 20, 2018 | 74.26 | 74.80 | 72.91 | 73.23 | 915,158 | -0.96(-1.30%) |
Mar 19, 2018 | 74.74 | 74.74 | 73.57 | 74.20 | 776,641 | -0.71(-0.95%) |
Mar 16, 2018 | 74.28 | 75.03 | 74.03 | 74.91 | 1,320,035 | +0.86(+1.16%) |
Mar 15, 2018 | 73.81 | 74.46 | 73.59 | 74.05 | 1,091,522 | +0.38(+0.52%) |
Mar 14, 2018 | 73.07 | 73.55 | 72.47 | 73.67 | 1,049,963 | +0.74(+1.02%) |
Mar 13, 2018 | 73.22 | 73.67 | 72.71 | 72.92 | 756,628 | +0.11(+0.15%) |
Mar 12, 2018 | 72.67 | 73.16 | 72.36 | 72.82 | 834,960 | -0.02(-0.02%) |
Mar 09, 2018 | 71.16 | 72.84 | 70.63 | 72.84 | 1,301,431 | +1.90(+2.68%) |
Mar 08, 2018 | 70.85 | 71.30 | 70.49 | 70.94 | 1,316,301 | +0.27(+0.38%) |
Mar 07, 2018 | 71.16 | 70.67 | 1,843,944 | +0.39(+0.56%) | ||
Mar 06, 2018 | 70.65 | 70.80 | 69.94 | 70.28 | 1,064,746 | -0.43(-0.61%) |
Mar 05, 2018 | 69.75 | 71.27 | 69.63 | 70.71 | 1,120,556 | +0.87(+1.25%) |
Mar 02, 2018 | 69.62 | 70.17 | 69.41 | 69.84 | 1,026,045 | -0.19(-0.27%) |
Mar 01, 2018 | 69.70 | 70.95 | 69.50 | 70.02 | 1,188,450 | +0.07(+0.10%) |
Feb 28, 2018 | 70.16 | 71.30 | 69.94 | 69.95 | 1,292,201 | +0.19(+0.27%) |
Feb 27, 2018 | 71.62 | 71.94 | 69.74 | 69.76 | 858,156 | -1.78(-2.48%) |
Feb 26, 2018 | 72.00 | 72.11 | 71.14 | 71.54 | 749,534 | -0.23(-0.32%) |
Feb 23, 2018 | 70.46 | 71.82 | 70.06 | 71.77 | 629,493 | +1.74(+2.49%) |
Feb 22, 2018 | 70.71 | 70.02 | 1,038,965 | +0.33(+0.47%) | ||
Feb 21, 2018 | 71.78 | 72.16 | 69.67 | 69.70 | 1,074,054 | -2.23(-3.10%) |
Feb 20, 2018 | 71.95 | 73.13 | 70.94 | 71.93 | 1,019,833 | -0.41(-0.56%) |
Feb 16, 2018 | 72.34 | 72.34 | 72.34 | 0 | -0.19(-0.26%) | |
Feb 15, 2018 | 71.80 | 72.66 | 71.43 | 72.53 | 792,244 | +0.92(+1.29%) |
Feb 14, 2018 | 71.09 | 71.65 | 70.28 | 71.60 | 922,388 | -0.11(-0.16%) |
Feb 13, 2018 | 71.59 | 72.00 | 71.12 | 71.72 | 944,539 | +0.20(+0.28%) |
Feb 12, 2018 | 71.99 | 72.31 | 69.80 | 71.51 | 1,301,224 | -0.01(-0.01%) |
Feb 09, 2018 | 69.89 | 72.15 | 69.89 | 71.52 | 1,841,445 | +1.92(+2.76%) |
Feb 08, 2018 | 71.35 | 72.92 | 69.53 | 69.60 | 1,205,668 | -2.07(-2.89%) |
Feb 07, 2018 | 72.38 | 73.52 | 71.60 | 71.67 | 1,037,756 | -1.03(-1.41%) |
Feb 06, 2018 | 71.64 | 73.28 | 70.87 | 72.70 | 1,316,222 | -1.04(-1.41%) |
Feb 05, 2018 | 74.77 | 75.30 | 72.88 | 73.74 | 845,433 | -0.99(-1.33%) |
Feb 02, 2018 | 74.14 | 75.09 | 73.40 | 74.73 | 1,073,692 | -0.05(-0.07%) |
Feb 01, 2018 | 77.02 | 77.43 | 74.26 | 74.78 | 1,800,204 | -2.95(-3.80%) |
Jan 31, 2018 | 75.66 | 77.76 | 75.47 | 77.73 | 1,420,147 | +1.96(+2.59%) |
Jan 30, 2018 | 75.80 | 76.36 | 75.76 | 75.77 | 865,989 | -0.24(-0.31%) |
Jan 29, 2018 | 76.80 | 76.92 | 75.86 | 76.01 | 712,601 | -1.03(-1.33%) |
Jan 26, 2018 | 77.24 | 77.28 | 76.08 | 77.03 | 681,114 | +0.01(+0.01%) |
Jan 25, 2018 | 77.12 | 77.12 | 76.45 | 77.02 | 712,617 | -0.09(-0.12%) |
Jan 24, 2018 | 77.31 | 77.58 | 76.85 | 77.11 | 959,201 | -0.32(-0.41%) |
Jan 23, 2018 | 76.13 | 77.49 | 75.93 | 77.43 | 855,520 | +1.43(+1.88%) |
Jan 22, 2018 | 75.39 | 76.01 | 75.17 | 76.01 | 692,634 | +0.59(+0.79%) |
Jan 19, 2018 | 75.34 | 76.09 | 74.84 | 75.41 | 873,196 | +0.80(+1.07%) |
Jan 18, 2018 | 75.37 | 75.48 | 74.28 | 74.61 | 825,564 | -1.08(-1.43%) |
Jan 17, 2018 | 75.59 | 75.97 | 75.05 | 75.70 | 1,077,849 | +0.55(+0.73%) |
Jan 16, 2018 | 74.69 | 75.74 | 74.69 | 75.15 | 1,086,611 | +0.72(+0.96%) |
Jan 12, 2018 | 74.43 | 74.43 | 74.43 | 0 | -0.61(-0.81%) | |
Jan 11, 2018 | 76.11 | 76.48 | 74.97 | 75.04 | 742,605 | -0.75(-0.99%) |
Jan 10, 2018 | 75.37 | 75.79 | 867,382 | -0.89(-1.16%) | ||
Jan 09, 2018 | 77.79 | 78.18 | 76.54 | 76.68 | 797,840 | -1.19(-1.52%) |
Jan 08, 2018 | 77.61 | 78.26 | 77.54 | 77.87 | 689,608 | +0.27(+0.34%) |
Jan 05, 2018 | 77.95 | 78.28 | 77.19 | 77.60 | 1,189,625 | -0.35(-0.45%) |
Jan 04, 2018 | 79.99 | 80.26 | 77.89 | 77.95 | 911,344 | -2.35(-2.92%) |
Jan 03, 2018 | 80.20 | 80.84 | 79.34 | 80.30 | 1,164,636 | -0.09(-0.11%) |